Mercury Systems Inc historical prices

   Watch this stock

Historical chart

    13.25 
    11.12 
    8.98 
 May 22, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 9.01 9.25 9.01 9.24 100,968
May 16, 2013 9.11 9.14 8.90 9.02 100,731
May 15, 2013 9.02 9.13 9.02 9.10 89,089
May 14, 2013 9.00 9.08 9.00 9.07 95,586
May 13, 2013 9.07 9.07 8.98 9.02 53,787
May 10, 2013 9.06 9.10 9.00 9.06 70,270
May 9, 2013 9.08 9.10 8.96 9.03 63,460
May 8, 2013 9.18 9.23 9.04 9.07 105,016
May 7, 2013 9.19 9.19 9.10 9.17 76,295
May 6, 2013 9.21 9.23 9.03 9.15 127,500
May 3, 2013 8.60 9.30 8.53 9.23 178,485
May 2, 2013 8.24 8.60 8.19 8.53 323,557
May 1, 2013 9.15 9.20 8.16 8.19 692,544
Apr 30, 2013 7.71 7.85 7.68 7.73 162,136
Apr 29, 2013 7.70 7.80 7.66 7.74 108,941
Apr 26, 2013 7.72 7.73 7.61 7.68 101,442
Apr 25, 2013 7.66 7.76 7.65 7.72 58,357
Apr 24, 2013 7.67 7.70 7.56 7.67 157,764
Apr 23, 2013 7.56 7.70 7.50 7.68 83,994
Apr 22, 2013 7.56 7.56 7.41 7.51 104,533
Apr 19, 2013 7.53 7.56 7.36 7.53 177,107
Apr 18, 2013 7.52 7.58 7.42 7.54 162,481
Apr 17, 2013 7.57 7.60 7.43 7.49 161,924
Apr 16, 2013 7.53 7.68 7.44 7.60 150,642
Apr 15, 2013 7.67 7.70 7.44 7.50 281,727
Apr 12, 2013 7.62 7.72 7.61 7.68 76,302
Apr 11, 2013 7.60 7.75 7.54 7.66 101,216
Apr 10, 2013 7.50 7.69 7.50 7.62 230,973
Apr 9, 2013 7.44 7.55 7.44 7.50 106,231
Apr 8, 2013 7.46 7.46 7.35 7.42 231,178

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service