MRCY - Mercury Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201966.4967.4566.0267.2567.25221,500
Apr 17, 201966.9867.1765.8266.7066.70297,600
Apr 16, 201965.7466.9165.2466.6066.60390,500
Apr 15, 201966.3566.7065.1765.6965.69223,100
Apr 12, 201965.6666.8765.2866.1366.13272,600
Apr 11, 201966.1466.7365.0865.3365.33286,500
Apr 10, 201965.3266.6464.8066.1066.10240,000
Apr 09, 201965.9466.1064.8064.9864.98196,700
Apr 08, 201965.9666.5064.5865.8365.83301,800
Apr 05, 201964.1165.9363.5065.8665.86390,400
Apr 04, 201964.4664.9663.3963.7963.79166,800
Apr 03, 201964.8365.1263.9464.3864.38209,800
Apr 02, 201964.1864.4663.6163.9463.94203,400
Apr 01, 201964.4765.8463.5764.3564.35253,200
Mar 29, 201964.2365.2963.5564.0864.08287,700
Mar 28, 201963.0264.1762.6163.7463.74153,100
Mar 27, 201962.2663.2261.5762.8362.83194,300
Mar 26, 201963.0563.3661.9662.2862.28298,700
Mar 25, 201962.9563.3861.5162.5462.54180,900
Mar 22, 201964.4365.4762.6862.6962.69326,100
Mar 21, 201962.2965.1762.2964.5964.59289,800
Mar 20, 201962.0663.5261.5062.5162.51361,600
Mar 19, 201962.7463.1461.9162.0062.00206,900
Mar 18, 201962.4063.7161.7062.6262.62556,200
Mar 15, 201959.8162.3559.0062.2162.211,443,300
Mar 14, 201959.8660.8959.1359.8159.81286,000
Mar 13, 201959.8160.5958.8459.8659.86333,800
Mar 12, 201958.5759.9058.3059.4259.42344,700
Mar 11, 201959.5659.5657.7158.7258.72403,400
Mar 08, 201959.1459.7558.5359.5559.55166,200
Mar 07, 201960.6760.6759.2859.6759.67308,500
Mar 06, 201961.8962.2260.1560.8960.89274,000
Mar 05, 201961.1362.2960.9261.9461.94221,100
Mar 04, 201964.9165.2961.2261.6261.62443,000
Mar 01, 201964.1765.1463.4864.7164.71211,100
Feb 28, 201964.0264.6763.4163.5263.52177,600
Feb 27, 201963.1164.3862.8864.0164.01204,300
Feb 26, 201965.0865.7063.3363.6263.62288,800
Feb 25, 201965.3165.9864.6065.3165.31248,400
Feb 22, 201964.9865.2064.2764.7364.73191,200
Feb 21, 201965.6167.8564.2564.6264.62191,800
Feb 20, 201964.7965.9564.7665.8765.87278,800
Feb 19, 201964.0165.0364.0064.7164.71217,500
Feb 15, 201962.8464.4262.6664.3364.33269,000
Feb 14, 201961.5962.8560.5262.6062.60284,900
Feb 13, 201962.8362.9061.7062.0062.00304,500
Feb 12, 201963.0563.0560.7562.8662.86325,200
Feb 11, 201962.9963.2361.9262.5262.52339,600
Feb 08, 201962.8263.5162.0562.8062.80356,700
Feb 07, 201962.5563.4961.5563.0763.07334,400
Feb 06, 201960.4462.5960.4462.5462.54406,800
Feb 05, 201961.1561.7460.3261.0061.00287,300
Feb 04, 201958.0361.2157.5160.8560.85611,800
Feb 01, 201958.9959.6157.8558.1158.11516,400
Jan 31, 201959.0059.8258.1658.6358.63764,300
Jan 30, 201955.8960.8554.6058.2658.261,844,700
Jan 29, 201948.9151.3448.6050.6250.62316,800
Jan 28, 201948.1749.0347.7349.0349.03174,900
Jan 25, 201948.3448.8848.1948.5048.50177,100
Jan 24, 201948.1048.9447.8948.2248.22232,900
Jan 23, 201948.2048.9547.5847.8347.83170,200
Jan 22, 201948.5248.7547.1247.9947.99231,600
Jan 18, 201948.4949.9148.4948.9748.97304,400
Jan 17, 201947.9448.7347.7948.3448.34300,600
Jan 16, 201947.4048.5746.4148.0848.08182,900
Jan 15, 201947.2647.6646.8147.3147.31147,600
Jan 14, 201947.8548.2246.9047.0947.09138,000
Jan 11, 201947.6648.2047.3548.1148.11197,900
Jan 10, 201947.1448.2846.7347.9547.95164,700
Jan 09, 201947.6948.2245.0447.3047.30327,800
Jan 08, 201946.1847.6445.8947.4947.49222,800
Jan 07, 201945.5046.6844.9745.6845.68201,600
Jan 04, 201943.9845.8443.9545.4045.40448,200
Jan 03, 201945.2645.2643.0143.1143.11217,600
Jan 02, 201946.6747.0145.4145.6745.67301,000
Dec 31, 201846.6647.3546.1447.2947.29249,000
Dec 28, 201846.1647.1545.6246.2846.28190,100
Dec 27, 201843.0146.0143.0145.9445.94341,200
Dec 26, 201842.0043.9841.1643.9643.96254,600
Dec 24, 201843.2443.2441.4941.6141.61124,900
Dec 21, 201844.5844.6743.0743.5443.541,478,300
Dec 20, 201846.2246.4243.5044.7344.73308,300
Dec 19, 201848.5748.9246.1746.4246.42277,800
Dec 18, 201848.4549.3647.7248.3748.37401,500
Dec 17, 201848.2049.1547.5048.1048.10406,900
Dec 14, 201848.0349.0046.7348.3848.38250,400
Dec 13, 201850.4550.7947.4548.4148.41163,000
Dec 12, 201849.5750.8148.9850.1250.12245,100
Dec 11, 201849.7449.9648.7348.8848.88202,600
Dec 10, 201848.2249.5947.3349.1149.11288,000
Dec 07, 201848.3449.9447.6948.2148.21192,800
Dec 06, 201848.9048.9845.7848.3248.32398,200
Dec 04, 201851.5451.9148.9049.0349.03394,400
Dec 03, 201852.6652.9950.9951.6951.69251,800
Nov 30, 201850.8451.9249.9551.8151.81326,400
Nov 29, 201851.0651.7450.2150.9050.90189,300
Nov 28, 201849.2351.3348.7751.2751.27244,300
Nov 27, 201848.8149.3047.8348.8048.80191,800
Nov 26, 201848.0649.5747.8049.3949.39214,500
Nov 23, 201846.7348.3246.7347.6147.6152,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...