$14.50 -0.25 (%) Mercury Systems Inc - NASDAQ

Jul. 2, 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
7/2/201514.7614.7614.3914.5059,393
7/1/201514.7414.7914.5114.75125,147
6/30/201514.6214.7914.5314.6465,262
6/29/201514.8614.9114.5114.5680,329
6/26/201515.0015.0414.7814.94263,682
6/25/201514.9614.9714.7414.9462,085
6/24/201515.0015.1214.8214.9163,288
6/23/201514.9515.0714.9515.0266,485
6/22/201514.9615.0514.7815.0478,197
6/19/201514.8514.9614.7214.89200,841
6/18/201514.2715.0014.0514.88222,716
6/17/201514.3214.3213.9914.2262,234
6/16/201514.0214.3313.8714.3258,294
6/15/201514.0314.1713.8414.1164,396
6/12/201514.1314.1614.0014.1035,894
6/11/201514.2314.3114.1014.1546,238
6/10/201513.8614.3913.8614.22102,400
6/9/201513.9613.9713.7613.8248,661
6/8/201514.0614.1313.9113.9463,670
6/5/201513.8914.1513.6914.1356,842
6/4/201514.0014.0613.7813.9593,189
6/3/201513.7114.1513.6714.13102,856
6/2/201513.6213.8913.6113.7253,461
6/1/201513.7813.9713.6013.7376,982
5/29/201513.7513.7613.5313.6596,407
5/28/201513.5813.7913.5813.7850,799
5/27/201513.5013.7013.3713.6581,466
5/26/201513.9213.9213.3913.49114,381
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!