Historical Data for Mercury Systems Inc (MRCY)

$ 67.83 R     -7.79 (-10.30%) Volume: 341.73k 4:00 PM EDT 27-Mar-2020
After Hours:  $ 67.83 0.00 (0.00%) Volume: 2.61k 4:09 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 72.27 72.29 67.01 67.83 341.73k -7.79 -10.30% 67.83 23.57m 5,427
03/26/20 70.21 75.98 69.2101 75.62 376.56k 6.45 9.32% 75.62 27.99m 5,521
03/25/20 63.48 71.67 61.53 69.17 614.78k 5.55 8.72% 69.17 41.6m 8,767
03/24/20 60.12 63.92 56.95 63.62 522.97k 6.52 11.42% 63.62 31.86m 7,143
03/23/20 60.20 60.20 52.24 57.10 494.46k -3.20 -5.31% 57.10 27.68m 9,613
03/20/20 69.48 74.11 60.01 60.30 697.48k -9.25 -13.30% 60.30 45.37m 8,118
03/19/20 70.66 72.915 65.14 69.55 716.82k -1.44 -2.03% 69.55 49.61m 10,346
03/18/20 70.12 76.41 68.49 70.99 952.3k -4.07 -5.42% 70.99 67.63m 14,453
03/17/20 65.11 75.35 64.06 75.06 983.24k 10.51 16.28% 75.06 68.49m 15,245
03/16/20 63.85 67.54 61.95 64.55 691.21k -5.79 -8.23% 64.55 45.31m 11,045
03/13/20 63.97 70.34 62.12 70.34 885.57k 9.44 15.50% 70.34 59.23m 13,697
03/12/20 63.38 64.715 60.23 60.90 626.29k -8.09 -11.73% 60.90 38.72m 11,575
03/11/20 70.35 70.95 67.92 68.99 586.93k -3.39 -4.68% 68.99 40.47m 9,107
03/10/20 75.09 75.24 68.93 72.38 483.71k -0.95 -1.30% 72.38 34.68m 8,862
03/09/20 74.02 75.45 72.535 73.33 527.89k -5.58 -7.07% 73.33 39.07m 9,469
03/06/20 77.09 79.38 75.51 78.91 477.54k -1.02 -1.28% 78.91 36.81m 7,054
03/05/20 80.18 83.2671 79.05 79.93 353.98k -2.60 -3.15% 79.93 28.53m 7,290
03/04/20 78.94 82.70 77.32 82.53 376.83k 4.75 6.11% 82.53 30.41m 8,705
03/03/20 76.16 79.74 75.88 77.78 484.83k 0.58 0.75% 77.78 37.91m 9,136
03/02/20 74.25 77.34 72.57 77.20 528.47k 3.74 5.09% 77.20 39.52m 8,120