Mercury Systems Inc $13.78

up +0.25


17/4/2014 08:10 PM  |  NASDAQ : MRCY  
Industries : Computer Hardware / Computer Peripherals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRCY historical data

Date Open High Low Close Volume
4/17/201413.4514.0513.3513.78162,259
4/16/201413.4413.5913.2813.5357,985
4/15/201413.2813.6013.1713.39155,043
4/14/201413.7013.7013.0313.27216,048
4/11/201413.4013.7413.4013.53129,957
4/10/201413.9314.0113.5013.54135,560
4/9/201413.8214.0513.6213.99126,619
4/8/201413.6314.0813.5213.82137,431
4/7/201414.0514.0613.3413.57155,639
4/4/201414.3214.4013.5313.80460,458
4/3/201413.4213.4213.1213.2394,123
4/2/201413.4013.4313.1313.3960,713
4/1/201413.2113.4113.0013.32109,792
3/31/201412.7013.3512.7013.21133,895
3/28/201412.6813.1812.5012.6880,128
3/27/201412.6512.8812.5512.7164,819
3/26/201413.0413.1412.6512.6895,120
3/25/201413.2013.4012.9812.99131,958
3/24/201413.0313.2312.6713.17100,444
3/21/201412.8913.2512.7513.03264,815
3/20/201412.8613.2512.7512.86111,579
3/19/201413.1513.4012.7712.95212,888
3/18/201411.0513.1811.0513.17892,706
3/17/201411.2511.3411.0311.0569,127
3/14/201410.9711.2510.9211.2372,306
3/13/201411.2411.2410.9411.0472,150
3/12/201410.9711.2110.9011.2154,229
3/11/201411.2711.4010.9611.0183,878
3/10/201411.3711.3710.9911.29115,887
3/7/201411.3211.3211.0011.2265,098
3/6/201411.5311.5511.1611.2479,141
3/5/201411.3111.5611.3111.49100,844
3/4/201411.2411.3911.2311.37212,702
3/3/201411.0311.1310.8311.0956,965
2/28/201411.3011.3011.0611.10100,257
2/27/201411.1911.3211.1311.2758,296
2/26/201411.0111.2510.9111.2385,172
2/25/201411.1911.2610.9010.9851,767
2/24/201411.1011.2811.1011.2389,925
2/21/201411.2711.3911.0511.1476,308
2/20/201410.9811.2810.9811.2685,047
2/19/201411.1511.3010.9510.9691,524
2/18/201411.1011.2911.0811.21128,652
2/14/201410.9511.2810.7411.0885,991
2/13/201410.5410.9510.5410.9490,703
2/12/201410.6510.7210.5010.6670,827
2/11/201410.4410.6510.3910.6461,481
2/10/201410.3310.4710.2810.4376,976
2/7/201410.3210.4010.3010.3886,256
2/6/201410.4710.6410.2810.3088,084
2/5/201410.3810.5610.3510.41116,865
2/4/201410.3510.6410.2910.46101,223
2/3/201410.6010.8010.2510.31155,337
1/31/201410.5710.8310.3810.70130,831
1/30/201411.0211.0910.8510.86178,108
1/29/201411.5311.5310.6010.94219,506
1/28/201410.9210.9710.7810.90115,749
1/27/201411.2511.3510.9310.9460,647
1/24/201411.4311.4611.2111.27140,636
1/23/201411.5811.6111.4111.55116,584
1/22/201411.5311.6411.5211.6072,318
1/21/201411.7511.7511.4911.5480,112
1/17/201411.6711.7411.5911.7368,344
1/16/201411.5911.9411.5911.71105,729
1/15/201411.2511.6911.2411.6568,097
1/14/201410.9311.2810.9311.22155,824
1/13/201410.8911.0010.8910.97136,858
1/10/201410.9510.9610.8910.9564,989
1/9/201410.9510.9910.9010.95105,506
1/8/201410.9510.9910.8910.9592,394
1/7/201410.9511.0010.9110.95141,278
1/6/201411.0011.0010.8710.9269,795
1/3/201411.0011.0610.8710.9871,990
1/2/201410.9111.0310.7711.0093,465
12/31/201311.0311.0410.8910.95102,471
12/30/201311.0611.2210.9511.00219,293
12/27/201311.1011.1811.0011.10126,055
12/26/201311.0511.2111.0011.08196,222
12/24/201311.0011.1110.9411.04127,858
12/23/201310.8911.0010.7311.00271,528
12/20/201310.6910.8210.6210.81346,513
12/19/201310.7010.8010.4910.6481,013
12/18/201310.6810.779.6410.76104,303
12/17/201310.7010.7810.5810.7065,166
12/16/201310.5610.8010.5410.67106,840
12/13/201310.2910.599.8110.56106,615
12/12/201310.3410.3510.2110.2497,170
12/11/201310.3610.4810.2310.3488,628
12/10/201310.7010.7110.3010.38120,457
12/9/201310.6810.8010.6610.70124,151
12/6/201310.8210.8210.6510.6669,986
12/5/201310.6610.7510.5610.6953,039
12/4/201310.6610.7110.3510.6459,374
12/3/201310.6310.7410.6310.7282,147
12/2/201310.9510.9510.4910.68111,708
11/29/201310.9010.9710.7910.9457,640
11/27/201310.8210.9010.7210.85148,222
11/26/201310.8310.9310.6610.82110,364
11/25/201310.8110.9310.6710.8170,758
11/22/201310.7510.8610.6210.79105,346
Trading Center