MRCY - Mercury Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201969.4069.7768.6468.6868.68274,251
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
May 29, 201969.6870.7569.1069.1969.191,283,800
May 28, 201969.4470.2369.0069.7369.731,880,800
May 24, 201969.0169.8868.6569.1269.12737,000
May 23, 201967.7068.9566.7568.7768.776,441,200
May 22, 201970.1472.0069.4670.9670.96858,800
May 21, 201970.6471.2067.0170.8670.86704,700
May 20, 201972.2473.1871.8172.8672.86326,400
May 17, 201973.4774.4972.8572.9472.94350,600
May 16, 201974.3775.6073.6973.9673.96270,000
May 15, 201972.2674.0972.0073.9173.91322,500
May 14, 201972.6073.7671.5372.8272.82271,900
May 13, 201972.9473.5671.5072.0772.07288,000
May 10, 201975.1476.0072.8574.5674.56308,300
May 09, 201972.9675.8372.6575.3675.36347,000
May 08, 201973.2974.7573.2973.6673.66215,400
May 07, 201974.5775.5372.8173.5273.52506,900
May 06, 201972.0075.5971.3675.5575.55418,800
May 03, 201971.5673.7269.8073.5873.58510,700
May 02, 201973.6974.6171.3871.8771.87605,300
May 01, 201977.9779.8373.4874.1674.161,107,800
Apr 30, 201972.5073.6472.5073.0273.02764,200
Apr 29, 201972.5073.0671.2972.3672.36523,800
Apr 26, 201972.7073.4371.6472.2872.28525,100
Apr 25, 201972.7172.9669.0572.5072.50634,000
Apr 24, 201972.0674.2671.5673.0573.05489,500
Apr 23, 201971.4273.4071.0571.9171.91959,500
Apr 22, 201968.0471.0168.0170.3770.37834,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...