Historical Data for Mercury Systems Inc (MRCY)

$ 88.75   2.32 (+2.68%) Volume: 815.23k 4:00 PM EDT 21-Aug-2019
After Hours:  $ 88.75 0.00 (0.00%) Volume: 6.96k 4:46 PM EDT 21-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/21/19 86.94 89.14 86.39 88.75 815.23k 2.32 2.68% 88.75 72.25m 6,851
08/20/19 85.98 86.82 85.1601 86.43 337.45k 0.17 0.20% 86.43 29.1m 3,813
08/19/19 84.99 86.35 84.00 86.26 387.55k 2.41 2.87% 86.26 33.26m 5,572
08/16/19 82.75 84.01 82.23 83.85 346.46k 1.01 1.22% 83.85 28.87m 5,424
08/15/19 83.52 83.68 82.41 82.84 253.9k -0.28 -0.34% 82.84 21.09m 4,620
08/14/19 82.13 84.00 81.80 83.12 390.18k -0.56 -0.67% 83.12 32.42m 5,340
08/13/19 81.30 83.745 81.30 83.68 227.7k 2.44 3.00% 83.68 18.9m 3,078
08/12/19 82.15 82.15 80.93 81.24 207.19k -1.14 -1.38% 81.24 16.88m 2,763
08/09/19 83.03 83.206 81.50 82.38 285.47k 0.38 0.46% 82.38 23.54m 3,624
08/08/19 81.53 83.80 81.4026 82.00 398.49k 1.25 1.55% 82.00 32.82m 5,543
08/07/19 77.30 80.99 76.87 80.75 343.17k 2.79 3.58% 80.75 27.42m 5,119
08/06/19 77.84 78.97 76.59 77.96 275.16k 0.75 0.97% 77.96 21.4m 4,440
08/05/19 78.03 78.32 75.75 77.21 347.38k -2.68 -3.35% 77.21 26.83m 6,127
08/02/19 78.46 80.09 75.76 79.89 401.06k -0.23 -0.29% 79.89 31.52m 6,180
08/01/19 81.77 82.00 79.39 80.12 584.63k -1.40 -1.72% 80.12 47.12m 8,498
07/31/19 75.00 82.98 74.21 81.52 1.35m 10.09 14.13% 81.52 108.52m 13,930
07/30/19 68.74 71.68 68.25 71.43 435.32k 2.05 2.95% 71.43 30.93m 5,312
07/29/19 71.31 71.50 69.16 69.38 425.3k -1.61 -2.27% 69.38 29.66m 4,021
07/26/19 69.70 71.18 69.53 70.99 236.57k 1.19 1.70% 70.99 16.72m 3,588
07/25/19 70.90 71.40 69.685 69.80 303.89k -1.00 -1.41% 69.80 21.27m 3,173
07/24/19 70.09 70.97 67.5832 70.80 411.92k 0.32 0.45% 70.80 28.95m 5,586
07/23/19 72.19 72.19 70.41 70.48 296.09k -1.50 -2.08% 70.48 20.94m 3,592
07/22/19 72.29 73.2683 71.58 71.98 407.87k 0.03 0.04% 71.98 29.42m 4,420