MRCY - Mercury Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201752.2452.5351.6951.7551.75183,464
Oct 20, 201752.1352.4851.6952.4552.45188,000
Oct 19, 201751.2452.2350.5151.6351.63200,200
Oct 18, 201751.6452.2451.2251.3451.34333,300
Oct 17, 201751.6051.9951.0351.1051.10182,800
Oct 16, 201751.9052.2551.6351.7151.71567,200
Oct 13, 201752.0052.0051.3351.8251.82207,300
Oct 12, 201752.0252.4751.7352.0052.00323,000
Oct 11, 201751.7752.4351.7052.0152.01297,800
Oct 10, 201752.9252.9251.2651.8251.82515,200
Oct 09, 201753.1253.5652.4152.6352.63235,600
Oct 06, 201753.2153.2152.4553.1253.12277,300
Oct 05, 201753.1453.5452.6753.5253.52329,300
Oct 04, 201752.4852.9652.1452.9652.96138,800
Oct 03, 201752.8752.9451.9052.7152.71242,400
Oct 02, 201751.9452.7751.6852.7752.77237,100
Sep 29, 201750.8152.0050.8151.8851.88381,700
Sep 28, 201751.0551.4050.4850.7450.74327,800
Sep 27, 201749.1351.2049.0851.0351.03434,600
Sep 26, 201748.5049.3048.2748.9548.95161,900
Sep 25, 201749.8349.9848.2948.3848.38257,200
Sep 22, 201749.1949.9749.1049.8049.80220,300
Sep 21, 201749.0549.3148.7049.1349.13147,700
Sep 20, 201748.2849.0448.2848.8948.89173,900
Sep 19, 201747.2448.3147.0348.2948.29268,800
Sep 18, 201746.9747.9846.9547.4547.45297,300
Sep 15, 201747.3347.3646.9547.0347.03592,300
Sep 14, 201746.9047.2446.5247.2147.21230,400
Sep 13, 201747.0847.4446.3647.0647.06213,600
Sep 12, 201747.5547.7346.9847.1147.11191,300
Sep 11, 201747.7647.9347.1647.4747.47280,900
Sep 08, 201747.2348.2647.1947.6247.62297,100
Sep 07, 201747.6248.1546.7847.3847.38358,100
Sep 06, 201748.1848.8847.4447.7547.75254,700
Sep 05, 201748.3748.6647.9048.1548.15293,200
Sep 01, 201748.3948.6148.1548.3648.36226,000
Aug 31, 201747.9949.0747.8948.2548.25270,300
Aug 30, 201748.4349.2447.7947.8447.84396,800
Aug 29, 201747.8948.4647.6048.3548.35271,300
Aug 28, 201747.0548.0746.8047.8747.87279,600
Aug 25, 201747.7547.7546.4046.9046.90491,400
Aug 24, 201747.2147.6046.5547.2347.23313,500
Aug 23, 201746.7547.0046.3646.8446.84179,100
Aug 22, 201746.3046.9945.9546.9746.97179,000
Aug 21, 201745.8446.2045.2745.9945.99247,400
Aug 18, 201745.4246.0044.7645.9145.91234,600
Aug 17, 201746.3246.7045.3245.6345.63464,900
Aug 16, 201747.6547.6546.2146.5246.52370,700
Aug 15, 201748.0048.1747.5447.6347.63292,900
Aug 14, 201747.7647.8347.1547.7047.70366,600
Aug 11, 201746.0247.2645.3847.0647.06462,600
Aug 10, 201744.2146.0044.0845.6845.68458,800
Aug 09, 201744.3845.1843.9144.4044.40328,300
Aug 08, 201744.0545.0543.8344.5544.55314,700
Aug 07, 201744.1644.6143.8544.1344.13335,800
Aug 04, 201744.1344.7243.9144.2344.23472,600
Aug 03, 201743.5644.4943.3344.1444.14441,400
Aug 02, 201741.4944.0039.9643.5343.53931,800
Aug 01, 201744.1044.4043.2844.1044.10353,000
Jul 31, 201744.0744.2543.3843.9143.91231,300
Jul 28, 201743.4843.9943.3443.8843.88233,200
Jul 27, 201744.1744.6143.0943.7143.71259,700
Jul 26, 201744.0744.0743.7143.8643.86189,800
Jul 25, 201744.2544.3043.8843.9943.99239,500
Jul 24, 201744.0344.1843.6444.0444.04188,700
Jul 21, 201744.2744.3643.9144.0444.04225,400
Jul 20, 201744.1544.4343.9244.0644.06197,700
Jul 19, 201744.0044.6143.9144.1244.12218,800
Jul 18, 201744.2144.2343.5543.8643.86187,500
Jul 17, 201744.6044.6343.8544.1644.16214,100
Jul 14, 201744.2044.9244.0744.4144.41230,700
Jul 13, 201744.1044.2343.7944.1844.18169,900
Jul 12, 201743.6644.5043.5144.0644.06213,700
Jul 11, 201743.2543.5042.6843.4243.42268,900
Jul 10, 201743.5543.6841.9343.2243.22270,200
Jul 07, 201742.1243.6042.0343.5543.55282,900
Jul 06, 201743.1543.1541.9942.0842.08313,600
Jul 05, 201742.0043.3241.7443.2643.26305,500
Jul 03, 201742.3342.3641.6342.0142.01159,900
Jun 30, 201741.9142.5941.6542.0942.09357,500
Jun 29, 201741.9341.9541.3441.7641.76356,700
Jun 28, 201740.4741.8740.0641.7341.73424,900
Jun 27, 201740.9541.0340.1340.1440.14305,600
Jun 26, 201742.0243.1540.8840.9340.93776,800
Jun 23, 201740.7141.8940.7141.5741.572,027,900
Jun 22, 201739.0840.8539.0840.7240.72358,100
Jun 21, 201738.8439.1238.4039.0139.01456,900
Jun 20, 201739.2039.3838.6738.6838.68367,000
Jun 19, 201738.4839.2238.1839.1639.16825,300
Jun 16, 201737.7438.4837.5038.3438.34472,600
Jun 15, 201737.3138.3837.1638.3838.38222,500
Jun 14, 201738.1438.5637.6137.8937.89186,900
Jun 13, 201737.8038.6037.8038.0438.04276,300
Jun 12, 201738.8738.8737.3637.7837.78379,500
Jun 09, 201739.6540.3038.7038.9638.96449,000
Jun 08, 201739.0239.6838.6539.5639.56560,400
Jun 07, 201738.5939.0738.5138.8638.86410,000
Jun 06, 201738.9539.3238.2838.5038.50487,200
Jun 05, 201739.5839.7039.0539.1039.10259,300
Jun 02, 201739.1640.3538.9639.6539.65590,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...