MERCURY SYSTEMS $9.29

up +0.05


20/5/2013 04:20 PM  |  NASDAQ : MRCY  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

MRCY historical data

Date Open High Low Close Volume
5/20/2013 9.20 9.33 9.17 9.29 859
5/17/2013 9.01 9.25 9.01 9.24 1010
5/16/2013 9.11 9.14 8.90 9.02 1008
5/15/2013 9.02 9.13 9.02 9.10 891
5/14/2013 9.00 9.08 9.00 9.07 956
5/13/2013 9.07 9.07 8.98 9.02 538
5/10/2013 9.06 9.10 9.00 9.06 703
5/9/2013 9.08 9.10 8.96 9.03 635
5/8/2013 9.18 9.23 9.04 9.07 1051
5/7/2013 9.19 9.19 9.10 9.17 763
5/6/2013 9.21 9.23 9.03 9.15 1275
5/3/2013 8.60 9.30 8.53 9.23 1785
5/2/2013 8.24 8.60 8.19 8.53 3236
5/1/2013 9.15 9.20 8.16 8.19 6926
4/30/2013 7.71 7.85 7.68 7.73 1622
4/29/2013 7.70 7.80 7.66 7.74 1090
4/26/2013 7.72 7.73 7.61 7.68 1015
4/25/2013 7.66 7.76 7.65 7.72 584
4/24/2013 7.67 7.70 7.56 7.67 1578
4/23/2013 7.56 7.70 7.50 7.68 839
4/22/2013 7.56 7.56 7.41 7.51 1046
4/19/2013 7.53 7.56 7.36 7.53 1772
4/18/2013 7.52 7.58 7.42 7.54 1625
4/17/2013 7.57 7.60 7.43 7.49 1620
4/16/2013 7.53 7.68 7.44 7.60 1507
4/15/2013 7.67 7.70 7.44 7.50 2818
4/12/2013 7.62 7.72 7.61 7.68 764
4/11/2013 7.60 7.75 7.54 7.66 1013
4/10/2013 7.50 7.69 7.50 7.62 2310
4/9/2013 7.44 7.55 7.44 7.50 1063
4/8/2013 7.46 7.46 7.35 7.42 2312
4/5/2013 7.36 7.48 7.13 7.42 1864
4/4/2013 7.41 7.49 7.26 7.47 2541
4/3/2013 7.33 7.43 7.30 7.42 1216
4/2/2013 7.41 7.41 7.30 7.34 1261
4/1/2013 7.34 7.37 7.25 7.35 1486
3/28/2013 7.58 7.58 7.29 7.37 808
3/27/2013 7.29 7.61 7.22 7.56 1992
3/26/2013 7.40 7.40 7.21 7.36 2804
3/25/2013 7.42 7.46 7.24 7.39 2140
3/22/2013 7.43 7.44 7.34 7.42 1100
3/21/2013 7.37 7.53 7.27 7.39 1152
3/20/2013 7.47 7.52 7.36 7.43 1471
3/19/2013 7.39 7.48 7.32 7.42 1338
3/18/2013 7.46 7.48 7.30 7.36 1273
3/15/2013 7.60 7.69 7.36 7.54 4079
3/14/2013 7.60 7.68 7.51 7.60 1586
3/13/2013 7.42 7.67 7.35 7.60 822
3/12/2013 7.39 7.43 7.31 7.40 887
3/11/2013 7.37 7.42 7.25 7.40 1047
3/8/2013 7.33 7.45 7.23 7.40 710
3/7/2013 7.08 7.30 7.03 7.30 1480
3/6/2013 7.24 7.24 7.03 7.10 2074
3/5/2013 7.02 7.28 6.98 7.24 1943
3/4/2013 6.93 7.02 6.84 7.00 2140
3/1/2013 6.79 7.00 6.76 6.96 1537
2/28/2013 6.96 7.00 6.84 6.85 1372
2/27/2013 7.08 7.11 6.93 6.98 2053
2/26/2013 7.38 7.38 7.01 7.11 1940
2/25/2013 7.49 7.55 7.37 7.38 4835
2/22/2013 7.27 7.54 7.22 7.47 6195
2/21/2013 7.24 7.30 7.17 7.22 2356
2/20/2013 7.46 7.50 7.19 7.26 2129
2/19/2013 7.19 7.58 7.18 7.45 1379
2/15/2013 7.29 7.31 7.15 7.22 1364
2/14/2013 6.91 7.51 6.89 7.22 2004
2/13/2013 6.88 6.97 6.86 6.94 1043
2/12/2013 6.90 7.00 6.83 6.88 1239
2/11/2013 6.97 7.04 6.81 6.87 830
2/8/2013 6.86 7.03 6.80 6.95 1243
2/7/2013 7.08 7.15 6.85 6.87 1936
2/6/2013 6.95 7.09 6.89 7.09 1338
2/5/2013 7.18 7.19 6.91 6.96 1926
2/4/2013 7.33 7.41 7.07 7.13 2149
2/1/2013 7.36 7.47 7.35 7.37 1734
1/31/2013 7.40 7.56 7.24 7.35 3351
1/30/2013 7.85 7.85 7.20 7.34 4861
1/29/2013 7.87 8.00 7.83 7.95 1254
1/28/2013 7.95 8.00 7.75 7.87 719
1/25/2013 8.00 8.04 7.84 7.92 768
1/24/2013 7.99 8.02 7.94 8.00 1492
1/23/2013 8.01 8.11 7.86 8.00 1617
1/22/2013 7.88 7.97 7.82 7.94 1082
1/18/2013 8.02 8.02 7.80 7.86 1776
1/17/2013 7.89 8.14 7.81 8.06 711
1/16/2013 8.10 8.16 7.88 7.92 763
1/15/2013 7.99 8.18 7.90 8.13 1065
1/14/2013 8.08 8.32 7.98 8.07 888
1/11/2013 8.16 8.21 7.95 8.13 1124
1/10/2013 8.46 8.46 8.18 8.19 877
1/9/2013 8.40 8.43 8.35 8.40 3330
1/8/2013 8.51 8.63 8.26 8.39 1777
1/7/2013 8.50 8.57 8.38 8.49 1219
1/4/2013 8.76 8.78 8.47 8.56 1053
1/3/2013 9.31 9.31 8.65 8.71 1493
1/2/2013 9.38 9.49 9.18 9.31 2071
12/31/2012 8.85 9.21 8.85 9.20 1602
12/28/2012 8.86 8.99 8.78 8.87 722
12/27/2012 9.15 9.15 8.70 8.88 977
12/26/2012 9.15 9.23 8.89 9.02 1008
Marketplace
Trading Center