$17.12 -0.33 (%) Mercury Systems Inc - NASDAQ

Feb. 11, 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
2/10/201617.5217.7217.4117.45106,671
2/9/201617.3517.5717.0717.3685,637
2/8/201617.2917.6917.0217.59162,294
2/5/201618.0118.0317.3917.45173,543
2/4/201618.0918.2517.7318.0064,632
2/3/201618.3818.3817.9518.11107,985
2/2/201618.7918.8818.0218.22100,084
2/1/201618.9219.1018.6119.00196,301
1/29/201619.0419.1318.5219.09372,918
1/28/201619.1419.1918.7819.10240,975
1/27/201618.4819.2217.6319.02827,492
1/26/201617.0017.5816.5917.55223,669
1/25/201617.1717.2516.6916.84126,646
1/22/201617.1917.3216.8317.23109,468
1/21/201617.2917.4616.8117.01180,574
1/20/201616.7517.5416.7517.32203,283
1/19/201617.1117.1416.6917.00219,242
1/15/201616.1917.0015.6716.93294,295
1/14/201616.5916.9816.3616.67234,421
1/13/201617.2017.2716.4616.54160,326
1/12/201617.4217.4717.0217.17140,910
1/11/201617.4517.4517.1117.32133,737
1/8/201617.7417.7717.2317.31354,945
1/7/201617.3817.8017.2817.61159,052
1/6/201617.4417.8617.4217.68155,852
1/5/201618.1218.1217.5017.57119,701
1/4/201617.9718.6017.7018.03182,738
12/31/201518.9019.1718.3218.36278,492
12/30/201519.2119.2818.7718.89109,925
12/29/201519.1319.4318.3019.20228,364
12/28/201519.4319.5418.7919.0178,743
12/24/201519.3719.6319.2519.5593,800
12/23/201518.9119.3618.5319.24116,427
12/22/201518.9918.9918.4618.8578,698
12/21/201518.7519.0918.2919.04114,837
12/18/201518.5318.8818.2018.67690,488
12/17/201518.9919.2718.4718.62112,004
12/16/201518.8819.0818.2719.04122,098
12/15/201518.6919.4918.4618.6984,564
12/14/201518.9219.4418.3818.56130,988
12/11/201519.1619.3518.0018.9486,871
12/10/201519.4919.9219.2019.48137,453
12/9/201519.5019.7319.1919.51139,986
12/8/201519.4419.7319.2419.55148,719
12/7/201519.3919.9919.3919.71196,359
12/4/201518.9819.6618.8219.39136,156
12/3/201519.5319.5318.8618.99171,505
12/2/201519.4619.8219.1319.3157,694
12/1/201519.6319.6318.6719.4199,808
11/30/201519.5919.8819.5119.58164,213
11/27/201519.6419.8219.6119.6656,589
11/25/201519.4319.7919.4319.6588,074
11/24/201519.3319.5819.1319.44100,139
11/23/201519.2319.5119.2019.3683,338
11/20/201519.2619.4419.1919.28121,398
11/19/201519.6019.6018.9619.13107,384
11/18/201519.5019.7919.2719.71191,218
11/17/201518.5219.6418.3419.55493,566
11/16/201518.2918.8918.2018.52104,246
11/13/201518.0518.2517.8618.22188,679
11/12/201518.2918.3617.9218.15121,801
11/11/201518.3518.7618.2218.47175,277
11/10/201518.1318.4017.4718.33139,710
11/9/201518.2718.3517.7618.11162,615
11/6/201517.6118.4017.5518.33253,699
11/5/201517.4517.5617.0817.5493,133
11/4/201516.8517.4016.5317.40310,979
11/3/201517.1017.1116.7516.89155,545
11/2/201517.2617.4816.6917.08208,547
10/30/201517.8517.9316.9117.16220,742
10/29/201518.3218.5017.7917.92171,635
10/28/201518.0019.4517.8118.32518,874
10/27/201517.1917.3917.0017.23150,691
10/26/201517.4917.5516.8717.33162,707
10/23/201517.4017.6916.8317.43186,185
10/22/201516.8617.4416.8617.38211,968
10/21/201516.6117.1016.1716.86260,121
10/20/201516.5516.6416.5516.6065,542
10/19/201516.3016.6616.2916.5977,285
10/16/201516.2616.4516.1216.4076,919
10/15/201515.9716.1915.8116.1772,546
10/14/201515.9916.2515.8815.9391,146
10/13/201516.1416.3016.0516.1751,230
10/12/201516.3316.3416.0616.2662,178
10/9/201516.3316.4916.2516.29122,291
10/8/201516.1916.2816.0416.2672,609
10/7/201516.1916.2615.5216.21154,107
10/6/201516.4116.4916.0616.0775,770
10/5/201516.0316.4916.0316.48115,193
10/2/201515.8615.9915.7315.9492,293
10/1/201515.9016.2415.7115.9989,563
9/30/201515.6816.0515.6215.9194,770
9/29/201515.7615.8715.4515.49138,310
9/28/201515.7616.2415.6715.6996,350
9/25/201516.1916.2915.6615.84139,772
9/24/201515.6816.2015.6816.07160,677
9/23/201515.5715.9315.4115.7987,127
9/22/201515.5415.8015.3115.5465,510
9/21/201515.7215.9415.4315.7076,680
9/18/201515.6715.9315.1415.55195,582
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center