Historical Data for Mercury Systems Inc (MRCY)

$ 68.53   0.12 (+0.18%) Volume: 244.27k 4:00 PM EST 10-Dec-2019
After Hours:  $ 68.01   -0.52 (-0.76%) Volume: 1.68k 4:42 PM EST 10-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/10/19 68.26 69.065 67.975 68.53 244.27k 0.12 0.18% 68.53 16.74m 4,964
12/09/19 69.79 70.02 68.32 68.41 311.43k -1.59 -2.27% 68.41 21.41m 5,931
12/06/19 69.12 71.01 69.12 70.00 305.46k 1.52 2.22% 70.00 21.43m 5,656
12/05/19 69.99 70.46 68.41 68.48 253.98k -1.42 -2.03% 68.48 17.52m 5,238
12/04/19 71.47 72.23 69.59 69.90 442.86k -0.85 -1.20% 69.90 31.1m 7,720
12/03/19 68.62 70.82 67.70 70.75 432.32k 1.65 2.39% 70.75 30.17m 7,310
12/02/19 73.41 73.41 68.87 69.10 584.31k -4.15 -5.67% 69.10 41.15m 8,394
11/29/19 73.49 73.73 72.86 73.25 170.23k -0.34 -0.46% 73.25 12.47m 3,159
11/27/19 73.13 73.64 72.26 73.59 216.05k 0.405 0.55% 73.59 15.83m 4,702
11/26/19 71.41 73.44 70.73 73.185 332.69k 2.045 2.87% 73.185 24.19m 5,085
11/25/19 70.36 71.54 70.09 71.14 315.56k 0.93 1.32% 71.14 22.42m 5,584
11/22/19 71.80 71.865 69.47 70.21 316.65k -1.27 -1.78% 70.21 22.24m 4,568
11/21/19 73.14 73.14 71.265 71.48 249.48k -1.43 -1.96% 71.48 17.88m 5,110
11/20/19 72.04 73.34 72.04 72.91 283.21k 0.40 0.55% 72.91 20.63m 5,511
11/19/19 74.20 74.46 72.35 72.51 287.82k -1.55 -2.09% 72.51 21.06m 5,130
11/18/19 71.96 74.28 71.70 74.06 397.89k 1.81 2.51% 74.06 29.34m 5,483
11/15/19 72.83 73.45 72.13 72.25 350.66k -0.28 -0.39% 72.25 25.43m 4,710
11/14/19 71.43 73.11 71.35 72.53 229.05k 0.82 1.14% 72.53 16.62m 3,811
11/13/19 71.46 72.11 70.65 71.71 282.36k -0.12 -0.17% 71.71 20.21m 4,958
11/12/19 70.81 72.39 70.52 71.83 260.18k 1.27 1.80% 71.83 18.68m 5,176
11/11/19 69.96 71.09 69.93 70.56 202.02k 0.08 0.11% 70.56 14.23m 3,502