Mercury Systems Inc Historical Data - MRCY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Mercury Systems Inc (MRCY)
Mercury Systems Inc (MRCY) Historical

Mercury Systems Inc (MRCY)

42.71

0.25

(0.59%)

Closed 27 January 8:00AM

Delayed by 15 minutes

42.71

-0.03

(-0.07%)

After Hours: 9:25AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.58	-1.3398013398	43.29	44.6	42.025	529763	43.0793327	CS
4	0.81	1.93317422434	41.9	44.6	40.5	414543	42.60676947	CS
12	10.01	30.6116207951	32.7	44.625	32.635	502829	40.46975841	CS
26	7.69	21.9588806396	35.02	44.625	31.66	533117	38.30577623	CS
52	11.04	34.8594884749	31.67	44.625	25.31	539813	33.84461	CS
156	-14.27	-25.0438750439	56.98	72.28	25.31	502275	41.85752262	CS
260	-33.98	-44.3082540096	76.69	96.29	25.31	484817	51.25914928	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737761700	42.71	0.03	0.07	42.23	43.054	41.82	277581
1737675300	42.68	0	0.00	42.68	42.68	42.68	0
1737588900	42.68	-0.9	-2.07	43.3	43.48	42.08	332512
1737502500	43.58	0.66	1.54	43.98	44.6	43.28	500277
1737156900	42.92	0.06	0.14	43.29	43.35	42.025	752189
1737070500	42.86	-0.42	-0.97	43.49	43.49	42.54	240457
1736984100	43.28	0.27	0.63	43.74	43.85	42.18	236228
1736897700	43.01	1.26	3.02	42.24	43.32	42.065	283171
1736811300	41.75	-0.15	-0.36	41.63	41.995	40.8	365629
1736552100	41.9	-1.86	-4.25	42.91	42.9339	41.27	434429
1736379300	43.76	1.34	3.16	41.29	43.87	41.1	487730
1736292900	42.42	-0.45	-1.05	43.06	43.06	41.7078	426682
1736206500	42.87	0.21	0.49	42.96	43.16	42.4001	354794
1735947300	42.66	0.34	0.80	42.72	43.305	42.26	399872
1735860900	42.32	0.31	0.74	42.33	42.865	41.9	330244
1735688100	42.01	0.01	0.02	42.31	42.461	41.5	466679
1735601700	42	0.15	0.36	41.68	42.105	40.5	384340
1735342500	41.85	-0.14	-0.33	41.86	42.47	41.25	598186
1735256100	41.99	1.31	3.22	40.64	42.065	40.2809	337729
1735077840	40.68	0.38	0.94	40.57	40.85	40.22	112549
1734996900	40.3	0.6	1.51	39.76	40.5	39.57	553569
1734737700	39.7	0.68	1.74	38.79	39.79	38.525	1628125
1734651300	39.02	0.95	2.50	38.505	39.21	38.16	512644
1734564900	38.07	-0.17	-0.44	38.475	39.12	37.65	709359
1734478500	38.24	-1.09	-2.77	38.97	39.15	37.85	440343
1734392100	39.33	1.46	3.86	38.09	39.37	38.09	427036
1734132900	37.87	-0.81	-2.09	38.62	39.49	37.5	391036
1734046500	38.68	-0.51	-1.29	39.11	39.91	38.58	565601
1733960100	39.185	1.1	2.87	38.1	39.35	37.83	497108
1733873700	38.09	0.02	0.05	38.12	38.54	37.61	382937
1733787300	38.07	-0.25	-0.65	38.39	38.75	37.28	361105
1733528100	38.32	-0.05	-0.13	38.75	39.19	37.8655	362261
1733441700	38.37	-1.32	-3.33	39.61	39.71	38.28	659169
1733355300	39.69	0.55	1.41	39.12	40.625	38.71	2110643
1733268900	39.14	-0.87	-2.17	39.785	39.995	38.81	376185
1733182500	40.01	-1.12	-2.72	40.69	40.69	39.56	385620
1732917840	41.13	0.08	0.19	41.405	41.94	40.91	225429
1732750500	41.05	-0.46	-1.11	41.97	42.2009	40.82	215073
1732664100	41.51	0.57	1.39	40.71	41.85	40.685	257781
1732577700	40.94	0	0.00	41.43	41.75	40.71	487187
1732318500	40.94	0.96	2.40	40.04	41.39	40.04	286773
1732232100	39.98	1.06	2.72	38.84	40.1899	38.475	332885
1732145700	38.92	-0.05	-0.13	38.78	39.1875	38.32	294941
1732059300	38.97	0.24	0.62	38.48	39.21	38.47	274285
1731972900	38.73	-0.59	-1.50	39.05	39.33	38.28	421929
1731713700	39.32	-1.52	-3.72	40.74	41.07	39.19	402808
1731627300	40.84	-2.43	-5.62	42.81	43.115	40.6	405072
1731540900	43.27	-0.37	-0.85	43.8779	44.625	43.03	454809
1731454500	43.64	-0.27	-0.61	43.9099	44.47	43.025	358287
1731368100	43.91	1.21	2.83	43.87	44.245	42.355	667354
1731108900	42.7	0.75	1.79	42.2	43.33	41.19	717802
1731022500	41.95	-0.27	-0.64	41.75	42.12	40.1	966187
1730936100	42.22	8.03	23.49	40.5	42.9265	39.165	1526486
1730849700	34.19	0.94	2.83	33.14	34.47	32.93	581202
1730763300	33.25	0.07	0.21	32.93	33.875	32.759999	430788
1730500500	33.18	0.83	2.57	32.7	33.625	32.634999	400187
1730414100	32.35	-1.02	-3.06	33.31	33.57	32.32	403890
1730327700	33.369999	-0.13	-0.39	33.479999	33.96	33.36	437159
1730241300	33.5	-0.16	-0.48	33.66	33.66	33.13	187850
1730154900	33.66	0.24	0.72	33.76	34.11	33.4838	262230

Mercury Systems

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions