$23.51 -0.41 (%) Mercury Systems Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/201623.7923.7923.4823.5198,453
9/22/201623.3323.9623.3223.92219,276
9/21/201622.9423.3422.8523.31115,896
9/20/201623.0923.2122.7822.8998,498
9/19/201623.1123.1522.9323.00107,769
9/16/201622.6723.1322.5623.11612,074
9/15/201622.0622.6622.0022.60165,648
9/14/201622.3022.3021.8122.02147,786
9/13/201622.2322.4021.5222.02208,236
9/12/201622.4422.6222.2322.31149,926
9/9/201622.6722.6722.2722.45224,349
9/8/201622.8122.8822.5822.87127,627
9/7/201622.8322.8622.6822.76141,603
9/6/201622.9123.0022.6422.83153,629
9/2/201622.7323.0322.5822.88145,962
9/1/201622.7422.8022.4422.72165,792
8/31/201623.0123.4422.4822.68124,220
8/30/201622.9523.0322.7222.97178,371
8/29/201622.8223.1922.7922.95106,596
8/26/201623.7423.7522.7022.75252,797
8/25/201623.6623.7523.4123.74134,082
8/24/201623.5023.7522.9023.62180,495
8/23/201623.6023.8523.5623.74298,338
8/22/201623.2023.7123.0423.55143,156
8/19/201623.2823.2822.5223.16145,747
8/18/201623.0223.4322.8623.28165,817
8/17/201623.3123.3122.8623.15205,388
8/16/201623.4723.6923.1923.38182,002
8/15/201623.4723.7523.1423.62160,107
8/12/201623.3923.6823.1723.56153,634
8/11/201623.2523.5523.1523.45192,046
8/10/201623.2023.3723.0723.27129,858
8/9/201623.1123.2922.8423.15107,337
8/8/201623.1123.3422.8323.15190,011
8/5/201623.8823.9422.7123.21478,938
8/4/201625.3425.6023.8323.84367,273
8/3/201625.6625.9724.2125.24513,021
8/2/201625.6025.9024.4125.74242,771
8/1/201625.8725.9125.4425.65200,368
7/29/201625.7525.9825.5025.92191,283
7/28/201625.7725.9825.3925.70121,993
7/27/201625.6626.0225.4625.94192,166
7/26/201625.6426.0125.4225.75159,494
7/25/201625.7525.7525.4525.5571,886
7/22/201625.7525.7525.4425.71124,136
7/21/201625.7725.9225.2825.77108,662
7/20/201626.1126.3725.8325.89137,165
7/19/201625.8726.2525.8526.11196,759
7/18/201625.6126.2825.5325.92263,031
7/15/201625.6625.6925.2725.48106,393
7/14/201625.4925.7125.1325.47148,377
7/13/201625.2925.4625.1325.41221,452
7/12/201625.9025.9925.3425.39233,415
7/11/201625.7126.2725.5825.84335,329
7/8/201625.3125.7325.1625.48281,010
7/7/201624.7725.3024.6725.11179,522
7/6/201624.5024.8324.3724.80149,944
7/5/201624.7024.9824.4724.50246,653
7/1/201624.9224.9424.5324.78208,457
6/30/201624.1724.8624.1524.86552,989
6/29/201624.2424.3923.6424.01290,584
6/28/201624.0124.4124.0024.14198,403
6/27/201624.0724.0723.4823.92382,916
6/24/201623.6024.4723.1724.16476,478
6/23/201624.6024.8724.3824.60200,093
6/22/201624.2624.7824.2624.45186,060
6/21/201624.0324.3323.5324.27290,509
6/20/201623.9224.1323.7523.79160,080
6/17/201623.5423.8323.2223.71566,626
6/16/201623.4123.5323.2023.46205,334
6/15/201623.4023.5823.2223.46210,188
6/14/201622.5823.4522.5823.41198,780
6/13/201622.6922.9522.5722.70209,409
6/10/201621.7522.8721.6922.77271,210
6/9/201621.3621.6221.3521.57144,961
6/8/201621.5121.6521.3721.51126,946
6/7/201621.2521.5321.2521.51154,974
6/6/201621.3321.5721.2621.36114,632
6/3/201621.3021.3521.0921.3595,934
6/2/201621.2621.4721.0821.27111,710
6/1/201621.1321.3821.0621.37160,847
5/31/201621.4221.5021.0221.25225,650
5/27/201620.9621.2520.8721.23120,087
5/26/201621.3221.3220.7421.02150,076
5/25/201621.2321.3620.9221.19180,664
5/24/201620.7021.2820.6421.26152,005
5/23/201620.7120.8320.4720.52126,357
5/20/201620.3420.7520.1320.64234,536
5/19/201620.0520.3119.7820.21230,402
5/18/201619.9720.2519.7920.04174,112
5/17/201620.4320.7319.8720.00216,574
5/16/201620.2920.7220.2920.54233,320
5/13/201620.0320.4820.0020.38273,645
5/12/201620.2420.2719.9420.13299,160
5/11/201620.3420.3820.0920.19177,142
5/10/201620.3320.4820.1820.36146,055
5/9/201620.3620.5520.0820.21333,380
5/6/201620.4220.5420.2020.50226,341
5/5/201620.6820.7419.9620.40262,128
5/4/201620.7620.7720.3920.64326,073
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center