$17.02 +0.08 (%) Mercury Systems Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRCY historical data

Date Open High Low Close Volume
2/27/201516.9517.0816.8017.02184,288
2/26/201516.9516.9816.8316.9488,704
2/25/201516.9017.0016.7916.92132,529
2/24/201517.0017.0116.8416.94112,688
2/23/201516.9917.0516.8617.01147,793
2/20/201517.1417.2616.8017.06167,023
2/19/201517.1417.2316.9417.1490,724
2/18/201517.1517.3017.0017.20116,204
2/17/201517.3717.5317.1317.15144,954
2/13/201517.2117.5517.1817.42184,940
2/12/201517.2617.5917.1017.59164,144
2/11/201517.4517.5016.9917.29176,428
2/10/201516.6517.4216.6517.24622,414
2/9/201516.3416.7916.2316.63243,020
2/6/201516.6217.0816.2716.34294,064
2/5/201516.2716.8016.2716.59355,560
2/4/201515.9216.4815.8916.30321,283
2/3/201515.9516.1415.8815.96121,374
2/2/201515.7816.0815.5315.95176,636
1/30/201516.0016.1815.6215.78350,851
1/29/201515.4016.4015.4016.31229,589
1/28/201515.2815.7615.1515.33424,917
1/27/201514.5514.7314.3514.4879,298
1/26/201514.6614.7214.4814.6499,971
1/23/201514.7114.8514.5714.6662,928
1/22/201514.5314.7814.4314.74131,684
1/21/201514.3214.4814.3214.47150,244
1/20/201514.4014.4214.2214.39137,405
1/16/201514.0414.4013.9814.40126,268
1/15/201514.0514.3513.8814.00343,134
1/14/201513.9614.0513.7814.00135,427
1/13/201513.2814.0113.2814.00281,260
1/12/201513.3713.4513.0613.2879,310
1/9/201513.3913.4913.3713.41103,826
1/8/201513.3613.5113.2813.4658,433
1/7/201513.1613.2613.0813.2439,838
1/6/201513.3113.3312.7613.1084,967
1/5/201513.4113.4913.1413.3060,425
1/2/201514.0414.0413.2913.4965,747
12/31/201413.8714.0513.8713.9284,904
12/30/201413.9314.0513.7713.9147,077
12/29/201413.9914.0413.9314.0045,321
12/26/201414.0014.0513.9413.9978,061
12/24/201413.9614.0013.7213.9859,274
12/23/201414.0014.0013.8613.9772,294
12/22/201413.7714.0013.6414.0065,088
12/19/201413.7813.9413.7013.77307,818
12/18/201413.5813.8513.4513.8098,381
12/17/201413.0413.5313.0413.48118,995
12/16/201413.0013.1812.9013.09172,174
12/15/201413.2213.3013.0013.0678,612
12/12/201413.2313.3213.0513.1263,760
12/11/201413.2513.6313.2513.3671,556
12/10/201413.2313.4113.1713.2282,185
12/9/201412.7013.3612.6913.31140,058
12/8/201413.1113.2712.7812.7967,224
12/5/201412.8813.2612.7913.1772,296
12/4/201412.9113.0012.7912.9298,625
12/3/201412.9712.9912.8412.9177,434
12/2/201412.7413.0012.6112.9487,136
12/1/201412.9012.9612.6712.68143,693
11/28/201413.1213.2212.9112.9240,513
11/26/201413.1513.3013.0813.15110,294
11/25/201413.2613.3013.1813.2849,407
11/24/201413.1213.3013.0413.2687,774
11/21/201413.3213.3713.0213.06112,305
11/20/201412.7113.2012.7113.2082,323
11/19/201413.1113.1412.7212.73103,821
11/18/201413.2013.4013.1213.14102,498
11/17/201413.4313.4513.1413.1464,632
11/14/201413.3813.4913.2613.48131,759
11/13/201413.6113.7013.3613.4179,968
11/12/201413.3713.6513.3513.6375,654
11/11/201413.7513.7513.3713.4291,916
11/10/201413.5613.7513.4713.7579,677
11/7/201413.7213.7213.4113.51121,966
11/6/201413.5913.7513.5613.6972,133
11/5/201413.7613.7813.4913.61111,750
11/4/201413.6413.7913.5013.67113,696
11/3/201413.8814.0313.6313.70173,673
10/31/201414.1014.4113.8513.98299,376
10/30/201413.5914.4313.4814.05405,222
10/29/201412.6713.7712.6713.72587,058
10/28/201412.1012.4611.9712.17779,012
10/27/201411.8812.1811.8512.08163,569
10/24/201412.1212.1711.9011.99125,198
10/23/201411.8212.4011.8212.07186,331
10/22/201411.9912.0711.7411.7578,303
10/21/201412.1612.1611.9012.02150,813
10/20/201411.8312.2011.8312.13268,098
10/17/201411.9012.0711.5611.92216,171
10/16/201411.5811.9911.5811.71167,989
10/15/201411.0511.7710.9111.73136,825
10/14/201411.1011.4910.8611.2495,282
10/13/201410.7011.0810.6110.99141,559
10/10/201410.6811.0510.6810.72151,731
10/9/201410.9410.9810.7210.7897,263
10/8/201410.8611.1110.8010.96158,295
10/7/201410.9311.0810.8110.8861,416
10/6/201411.0011.2310.9811.0176,366
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center