Historical Data for Mercury Systems Inc (MRCY)

$ 75.01   -0.58 (-0.77%) Volume: 319.29k 4:00 PM EDT 14-Oct-2019
After Hours:  $ 75.01 0.00 (0.00%) Volume: 4.89k 4:32 PM EDT 14-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 75.60 77.12 74.38 75.01 319.29k -0.58 -0.77% 75.01 24.04m 5,456
10/11/19 75.03 76.084 74.71 75.59 369.62k 1.36 1.83% 75.59 27.93m 5,291
10/10/19 73.67 75.35 73.28 74.23 315.78k 0.63 0.86% 74.23 23.51m 5,505
10/09/19 73.39 73.95 73.01 73.60 466.65k 0.84 1.15% 73.60 34.33m 7,929
10/08/19 73.13 73.67 72.57 72.76 921.53k -0.47 -0.64% 72.76 67.41m 12,511
10/07/19 74.40 74.58 72.67 73.23 11.95m -1.785 -2.38% 73.23 875.71m 22,464
10/04/19 75.19 75.43 73.185 75.015 796.87k -0.065 -0.09% 75.015 59.36m 10,124
10/03/19 73.24 76.19 71.24 75.08 1.54m -2.36 -3.05% 75.08 114.78m 17,803
10/02/19 77.50 77.825 75.005 77.44 369.08k -0.09 -0.12% 77.44 28.31m 6,434
10/01/19 81.30 82.13 77.10 77.53 393.01k -3.64 -4.48% 77.53 30.7m 6,233
09/30/19 81.11 82.00 80.54 81.17 503.46k 0.06 0.07% 81.17 40.89m 5,172
09/27/19 83.43 83.457 80.585 81.11 298.15k -1.74 -2.10% 81.11 24.31m 3,805
09/26/19 83.51 84.12 82.58 82.85 217.92k -0.74 -0.89% 82.85 18.12m 4,368
09/25/19 82.65 83.89 81.49 83.59 238.05k 0.56 0.67% 83.59 19.79m 4,577
09/24/19 84.25 85.43 82.90 83.03 273.64k -0.58 -0.69% 83.03 22.94m 5,146
09/23/19 83.08 84.25 82.595 83.61 194.28k 0.40 0.48% 83.61 16.23m 3,904
09/20/19 82.91 83.70 82.303 83.21 985.57k 0.22 0.27% 83.21 81.93m 6,327
09/19/19 83.71 84.46 82.7178 82.99 257.26k -0.82 -0.98% 82.99 21.48m 4,655
09/18/19 83.46 84.94 82.80 83.81 251.19k 0.18 0.22% 83.81 21.03m 3,951
09/17/19 83.94 84.26 82.18 83.63 273.91k -0.14 -0.17% 83.63 22.83m 5,562
09/16/19 81.33 84.06 81.33 83.77 394.8k 2.54 3.13% 83.77 32.84m 5,841