Historical Data for Mercury Systems Inc (MRCY)

$ 79.65   -0.05 (-0.06%) Volume: 284.63k 4:00 PM EDT Aug 13, 2020
After Hours:  $ 79.00   -0.65 (-0.82%) Volume: 38.3k 5:33 PM EDT Aug 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/13/20 79.45 80.315 79.08 79.65 284.63k -0.05 -0.06% 79.65 22.68m 4,716
08/12/20 80.13 80.46 79.22 79.70 193.69k 0.23 0.29% 79.70 15.44m 4,457
08/11/20 80.12 80.96 79.18 79.47 194.93k 0.28 0.35% 79.47 15.6m 4,078
08/10/20 79.28 80.39 78.93 79.19 253.1k -0.08 -0.10% 79.19 20.06m 3,576
08/07/20 80.58 81.9999 78.86 79.27 342.67k 0.21 0.27% 79.27 27.24m 6,564
08/06/20 79.01 79.99 77.87 79.06 234.74k 0.21 0.27% 79.06 18.54m 4,317
08/05/20 75.01 79.29 73.36 78.85 756.18k 0.41 0.52% 78.85 58.41m 9,396
08/04/20 78.76 79.38 78.04 78.44 328.39k -0.40 -0.51% 78.44 25.77m 4,815
08/03/20 77.70 79.53 76.53 78.84 339.77k 1.41 1.82% 78.84 26.68m 5,806
07/31/20 77.63 78.27 76.07 77.43 322.1k -0.14 -0.18% 77.43 24.91m 4,763
07/30/20 76.00 78.435 75.81 77.57 141.59k 0.45 0.58% 77.57 10.98m 3,330
07/29/20 76.02 77.45 75.58 77.12 208.53k 1.65 2.19% 77.12 16m 4,164
07/28/20 76.56 77.34 75.425 75.47 172.21k -1.00 -1.31% 75.47 13.12m 3,353
07/27/20 77.11 77.69 75.84 76.47 149.19k -0.75 -0.97% 76.47 11.41m 3,671
07/24/20 78.49 78.60 76.5601 77.22 197.89k -1.59 -2.02% 77.22 15.3m 4,110
07/23/20 78.53 80.83 78.07 78.81 212.66k 0.16 0.20% 78.81 16.87m 4,084
07/22/20 76.85 78.82 76.83 78.65 256.81k 1.65 2.14% 78.65 20.03m 4,590
07/21/20 77.28 78.69 76.75 77.00 328.36k 0.56 0.73% 77.00 25.43m 4,475
07/20/20 76.38 77.43 75.33 76.44 404.94k -0.04 -0.05% 76.44 30.97m 5,361
07/17/20 75.13 77.03 75.05 76.48 350.46k 1.74 2.33% 76.48 26.77m 4,471
07/16/20 74.25 75.37 74.03 74.74 347.99k 0.01 0.01% 74.74 25.99m 6,888
07/15/20 73.79 75.415 72.79 74.73 409.56k 2.37 3.28% 74.73 30.62m 6,128
07/14/20 70.89 72.36 70.23 72.36 397.9k 1.63 2.30% 72.36 28.4m 6,055
07/13/20 73.62 74.465 70.67 70.73 636.67k -2.38 -3.26% 70.73 45.9m 9,168