MRCY - Mercury Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201972.8973.4371.0871.8371.83453,400
Oct 17, 201975.9675.9672.6672.8772.87467,700
Oct 16, 201975.1576.5874.4075.4875.48348,000
Oct 15, 201975.3076.2874.8475.6075.60508,500
Oct 14, 201975.6077.1274.3875.0175.01319,300
Oct 11, 201975.0376.0874.7175.5975.59369,600
Oct 10, 201973.6775.3573.2874.2374.23310,200
Oct 09, 201973.3973.9573.0173.6073.60466,600
Oct 08, 201973.1373.6772.5772.7672.76866,000
Oct 07, 201974.4074.5872.6773.2373.2311,948,500
Oct 04, 201975.1975.4373.1975.0275.02795,900
Oct 03, 201973.2476.1971.2475.0875.081,538,400
Oct 02, 201977.5077.8375.0177.4477.44360,600
Oct 01, 201981.3082.1377.1077.5377.53392,900
Sep 30, 201981.1182.0080.5481.1781.17503,400
Sep 27, 201983.4383.4680.5881.1181.11297,400
Sep 26, 201983.5184.1282.5882.8582.85217,900
Sep 25, 201982.6583.8981.4983.5983.59238,100
Sep 24, 201984.2585.4382.9083.0383.03273,600
Sep 23, 201983.0884.2582.6083.6183.61194,000
Sep 20, 201982.9183.7082.3083.2183.21880,100
Sep 19, 201983.7184.4682.7282.9982.99257,300
Sep 18, 201983.4684.9482.8083.8183.81239,300
Sep 17, 201983.9484.2682.1883.6383.63270,100
Sep 16, 201981.3384.0681.3383.7783.77394,800
Sep 13, 201981.4582.2980.0581.2381.23243,800
Sep 12, 201979.8781.6878.7781.3581.35376,600
Sep 11, 201977.0079.4476.0679.4279.42493,200
Sep 10, 201983.2883.2876.7976.8776.87547,200
Sep 09, 201985.8985.9383.2383.8983.89207,100
Sep 06, 201987.1187.6585.2985.5485.54151,600
Sep 05, 201985.7687.8685.4887.0087.00451,500
Sep 04, 201984.5185.6584.2385.0985.09171,200
Sep 03, 201984.6585.6083.2584.2184.21306,000
Aug 30, 201986.1786.1784.3485.6385.63304,900
Aug 29, 201986.6086.8884.9685.4485.44206,200
Aug 28, 201984.2885.7983.1785.4685.46393,500
Aug 27, 201985.2085.6383.8084.3484.34353,000
Aug 26, 201985.5086.4584.5085.1885.18421,300
Aug 23, 201987.3288.2284.2684.6684.66374,000
Aug 22, 201989.2289.4487.1687.8787.87609,000
Aug 21, 201986.9489.1486.3988.7588.75815,200
Aug 20, 201985.9886.8285.1686.4386.43337,500
Aug 19, 201984.9986.3584.0086.2686.26381,300
Aug 16, 201982.7584.0182.2383.8583.85346,100
Aug 15, 201983.5283.6882.4182.8482.84253,900
Aug 14, 201982.1384.0081.8083.1283.12390,000
Aug 13, 201981.3083.7581.3083.6883.68227,700
Aug 12, 201982.1582.1580.9381.2481.24206,800
Aug 09, 201983.0383.2181.5082.3882.38285,500
Aug 08, 201981.5383.8081.4082.0082.00398,500
Aug 07, 201977.3080.9976.8780.7580.75343,200
Aug 06, 201977.8478.9776.5977.9677.96275,200
Aug 05, 201978.0378.3275.7577.2177.21347,400
Aug 02, 201978.4680.0975.7679.8979.89401,100
Aug 01, 201981.7782.0079.3980.1280.12584,600
Jul 31, 201975.0082.9874.2181.5281.521,349,200
Jul 30, 201968.7471.6868.2571.4371.43433,100
Jul 29, 201971.3171.5069.1669.3869.38425,300
Jul 26, 201969.7071.1869.5370.9970.99236,600
Jul 25, 201970.9071.4069.6969.8069.80303,900
Jul 24, 201970.0970.9767.5870.8070.80411,900
Jul 23, 201972.1972.1970.4170.4870.48296,100
Jul 22, 201972.2973.2771.5871.9871.98407,900
Jul 19, 201971.4873.2471.4871.9571.95373,100
Jul 18, 201970.3671.7570.2471.5771.57189,600
Jul 17, 201971.3271.3270.2370.4770.47175,500
Jul 16, 201971.3072.0670.8771.3271.32199,200
Jul 15, 201972.5072.5371.1371.4971.49267,200
Jul 12, 201971.9072.8271.4572.2272.22235,500
Jul 11, 201969.8972.4069.6371.8671.86421,000
Jul 10, 201969.9570.6168.9969.6069.60209,700
Jul 09, 201967.8569.8967.4069.8069.80194,300
Jul 08, 201969.1469.1468.1268.3168.31213,900
Jul 05, 201969.7270.2268.5569.6169.61137,800
Jul 03, 201970.0070.7469.3670.1470.14172,100
Jul 02, 201969.1270.4968.7969.9969.99363,300
Jul 01, 201970.9771.7468.0068.9268.92603,000
Jun 28, 201967.6870.7167.5770.3570.351,864,200
Jun 27, 201967.1867.9366.9067.5867.58390,000
Jun 26, 201967.0167.5966.4167.0367.03285,800
Jun 25, 201968.5468.7566.5866.7766.77372,500
Jun 24, 201969.4069.7768.6468.6868.68308,200
Jun 21, 201969.2169.8767.6469.4469.441,228,100
Jun 20, 201969.4069.9368.7469.6869.68453,300
Jun 19, 201968.9169.4067.2068.3768.37427,400
Jun 18, 201968.1569.4467.7568.9368.93352,800
Jun 17, 201966.7868.3266.7867.5067.50304,900
Jun 14, 201968.8569.2966.6666.7366.73330,300
Jun 13, 201968.5269.0567.3069.0169.01267,300
Jun 12, 201967.6968.6367.4368.3268.32235,300
Jun 11, 201969.4270.1866.8967.8667.86383,100
Jun 10, 201968.9070.1768.6569.0469.04340,200
Jun 07, 201968.8369.4467.9968.5268.52287,900
Jun 06, 201968.1468.5966.5068.5368.53437,900
Jun 05, 201966.9468.6866.8068.1268.12515,100
Jun 04, 201965.3666.5864.6066.4666.46745,400
Jun 03, 201968.3068.8064.0364.4664.461,397,900
May 31, 201968.8669.5868.0768.7668.76780,100
May 30, 201969.3469.9968.1969.7269.72615,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...