$13.99 -0.04 (%) Mercury Systems Inc - NASDAQ

May. 22, 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
5/22/201514.0414.0413.8613.99223,217
5/21/201513.9914.0513.9514.0364,332
5/20/201514.0514.0813.7614.0464,333
5/19/201514.3814.4313.8314.0675,357
5/18/201514.0014.4813.8914.3976,761
5/15/201514.2314.2313.9514.1293,398
5/14/201514.1114.3214.0414.3051,607
5/13/201514.2414.3014.0514.0576,872
5/12/201514.1814.3514.0214.2286,563
5/11/201514.2514.4114.2514.2880,930
5/8/201514.3814.3814.2014.2574,371
5/7/201514.0614.3213.7414.2697,333
5/6/201514.1114.1613.7514.09128,143
5/5/201513.5313.9213.5313.88152,244
5/4/201514.0114.2313.5213.58154,789
5/1/201513.8913.9813.7513.96103,317
4/30/201514.1314.1513.7813.81223,396
4/29/201514.8615.1613.4714.16546,265
4/28/201514.7114.9514.2714.92175,127
4/27/201514.9515.0414.5614.76100,756
4/24/201514.9515.0214.8814.9759,934
4/23/201515.1915.2514.8315.04120,978
4/22/201515.3615.3615.0715.2956,557
4/21/201515.6015.6015.4015.4170,596
4/20/201515.5015.5615.4215.5162,917
4/17/201514.8715.4014.8515.33232,837
4/16/201515.2415.4314.9614.99146,873
4/15/201515.3115.4615.2115.31100,533
4/14/201515.3115.3115.1515.1876,390
4/13/201515.5915.6015.2315.2759,141
4/10/201515.8215.8215.4115.5365,608
4/9/201515.8115.8115.4315.5647,598
4/8/201515.3615.7615.3615.6657,241
4/7/201515.8315.8315.3015.3761,116
4/6/201515.7115.9415.7015.7743,379
4/2/201515.5015.8815.4815.85107,476
4/1/201515.4915.6015.2715.5098,461
3/31/201515.9215.9515.4015.55139,505
3/30/201515.8916.0715.8715.9277,526
3/27/201515.8816.0315.6615.82100,258
3/26/201516.0816.1315.7615.9290,638
3/25/201516.9216.9216.1016.17108,422
3/24/201516.9616.9816.6116.9197,659
3/23/201516.5216.9716.5216.9188,598
3/20/201516.3316.6716.2616.52343,685
3/19/201516.0616.3016.0016.2187,362
3/18/201516.0216.1415.7816.0969,666
3/17/201515.9016.1715.8516.0276,177
3/16/201516.1916.2115.9715.9883,636
3/13/201516.2316.3415.9516.1791,346
3/12/201515.8316.3215.8316.30150,942
3/11/201515.5515.8615.4815.80168,039
3/10/201516.0116.1215.5015.50141,068
3/9/201516.0516.3116.0016.1085,979
3/6/201516.5416.6315.9916.05131,154
3/5/201516.8616.8616.5216.69113,549
3/4/201516.9916.9916.6016.8080,662
3/3/201517.1117.2416.9817.05114,294
3/2/201517.0617.2016.9617.13373,833
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center