Historical Data for Mercury Systems Inc (MRCY)

$ 74.90   -1.51 (-1.98%) Volume: 301.42k 4:00 PM EST 24-Jan-2020
After Hours:  $ 74.90 0.00 (0.00%) Volume: 16.48k 5:01 PM EST 24-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 76.69 77.41 74.42 74.90 301.42k -1.51 -1.98% 74.90 22.85m 4,813
01/23/20 75.23 76.69 74.53 76.41 628.44k 1.09 1.45% 76.41 47.89m 6,364
01/22/20 74.68 75.93 74.61 75.32 321.92k 0.75 1.01% 75.32 24.24m 4,863
01/21/20 75.30 76.83 74.20 74.57 321.09k -0.81 -1.07% 74.57 24.13m 5,165
01/17/20 76.30 76.48 75.11 75.38 258.31k -0.42 -0.55% 75.38 19.51m 4,231
01/16/20 75.59 76.36 75.11 75.80 261.74k 0.70 0.93% 75.80 19.81m 4,476
01/15/20 73.72 75.89 73.72 75.10 323.14k 1.05 1.42% 75.10 24.26m 5,597
01/14/20 74.29 74.46 72.44 74.05 283.87k -0.52 -0.70% 74.05 20.9m 4,057
01/13/20 73.42 74.64 73.21 74.57 186.32k 1.37 1.87% 74.57 13.84m 3,039
01/10/20 73.31 73.63 71.67 73.20 228.76k -0.24 -0.33% 73.20 16.68m 5,243
01/09/20 73.38 74.43 72.92 73.44 265.92k 0.58 0.80% 73.44 19.54m 3,945
01/08/20 72.50 74.43 72.469 72.86 458.71k 0.45 0.62% 72.86 33.61m 7,313
01/07/20 72.52 72.85 71.30 72.41 378.87k -0.44 -0.60% 72.41 27.31m 6,164
01/06/20 73.07 73.57 72.17 72.85 404.03k 0.17 0.23% 72.85 29.46m 5,494
01/03/20 70.18 72.87 69.50 72.68 377.45k 1.69 2.38% 72.68 27.3m 4,584
01/02/20 69.72 71.00 69.20 70.99 332.22k 1.88 2.72% 70.99 23.37m 6,290
12/31/19 69.83 70.19 68.98 69.11 789.66k -0.72 -1.03% 69.11 54.67m 4,545
12/30/19 70.42 70.635 69.12 69.83 226.83k -0.47 -0.67% 69.83 15.82m 4,705
12/27/19 70.85 71.03 69.69 70.30 178.84k -0.37 -0.52% 70.30 12.59m 3,276
12/26/19 71.61 71.99 70.46 70.67 195.14k -1.07 -1.49% 70.67 13.84m 4,813
12/24/19 70.92 72.00 70.47 71.74 121.74k 0.99 1.40% 71.74 8.7m 2,106