$16.06 -0.26 (%) Mercury Systems Inc - NASDAQ

Sep. 3, 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
9/2/201515.9416.4415.7316.32202,765
9/1/201515.4816.1415.4815.80181,965
8/31/201515.7316.1015.6315.84121,995
8/28/201515.4215.9015.2215.84119,149
8/27/201515.4315.6415.1615.54151,137
8/26/201515.2015.4014.7715.36317,768
8/25/201515.0215.4514.3214.85204,265
8/24/201514.5914.8214.3814.45139,119
8/21/201515.2615.7715.0715.18154,671
8/20/201515.5415.7315.5015.56327,646
8/19/201515.5415.8915.4215.75142,998
8/18/201515.7115.8315.5215.7387,823
8/17/201515.9515.9515.4015.75190,821
8/14/201515.7316.0415.6416.0299,172
8/13/201515.5515.9415.5515.80110,874
8/12/201514.9715.5714.9715.53186,954
8/11/201514.9315.1714.8315.0683,507
8/10/201514.9215.1614.9015.07133,244
8/7/201515.0115.2714.9014.9294,152
8/6/201515.3115.8015.1215.12115,823
8/5/201514.9815.8714.7915.36508,018
8/4/201514.0614.1113.8513.9091,507
8/3/201514.0314.2313.9114.0086,415
7/31/201513.9814.2913.9814.09107,221
7/30/201513.7914.8013.7913.9796,409
7/29/201513.8814.3413.8113.8968,534
7/28/201514.0114.1513.5613.94118,029
7/27/201514.0314.2013.9313.99115,937
7/24/201514.3114.3414.0814.1365,795
7/23/201514.5614.5614.3114.3763,075
7/22/201514.4514.5714.4314.5139,236
7/21/201514.5014.6314.4514.5254,216
7/20/201514.8414.8414.3814.48106,438
7/17/201514.9215.0014.7614.8477,354
7/16/201515.0715.1414.8514.9295,375
7/15/201515.1115.1514.5214.9381,412
7/14/201514.4615.2414.4615.02139,354
7/13/201514.5614.6114.3014.3572,651
7/10/201514.1914.5113.9514.45127,460
7/9/201514.4914.6314.0014.02188,524
7/8/201514.4214.6414.2114.26187,751
7/7/201514.3514.6114.1314.50127,203
7/6/201514.3914.6314.3614.3971,424
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
  • 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!