Mercury Systems Inc Historical Data - MCY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Germany
TG
Mercury Systems Inc (MCY)
Mercury Systems Inc (MCY) Historical

Mercury Systems Inc (MCY)

42.80

0.199999

(0.47%)

Closed February 18 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.200001	-6.95652391304	46	46	41.799999	105	42.31618964	DE
4	1.399999	3.38164009662	41.4	48.8	37.799999	484	42.91194597	DE
12	3.399999	8.62943908629	39.4	48.8	35.799999	507	40.08250191	DE
26	6.399999	17.5824148352	36.4	48.8	30.6	427	39.47665305	DE
52	15.599999	57.3529375	27.2	48.8	25.8	321	37.99024151	DE
156	6.399999	17.5824148352	36.4	48.8	24	290	37.22013259	DE
260	6.399999	17.5824148352	36.4	48.8	24	290	37.22013259	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739914020	42.6	0.8	1.91	43	43	42.6	233
1739827620	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1739568420	41.799999	-2.2	-5.00	43.6	43.6	41.799999	262
1739482020	44	-2	-4.35	44	44	44	30
1739395620	46	0	0.00	46	46	46	0
1739309220	46	2	4.55	46	46	46	23
1739222820	44	0	0.00	44	44	44	0
1738963620	44	-1	-2.22	45.2	45.2	44	476
1738877220	45	-3	-6.25	48	48	45	458
1738790820	48	8.2	20.60	48.6	48.8	47.8	2075
1738704420	39.799999	0	0.00	39.799999	39.799999	39.799999	100
1738618020	39.799999	1.2	3.11	40.2	40.2	39.799999	186
1738358820	38.6	0	0.00	38.6	38.6	38.6	0
1738272420	38.6	0.6	1.58	39.2	39.2	38.6	550
1738186020	38	-1.6	-4.04	39.6	39.6	37.799999	747
1738099620	39.6	0.2	0.51	39.2	39.6	39.2	600
1738013220	39.4	-1.2	-2.96	40.4	40.4	39.4	341
1737754020	40.6	-0.4	-0.98	40.6	40.6	40.6	4
1737667620	41	0	0.00	41	41	41	0
1737581220	41	-1.2	-2.84	41.799999	41.799999	40.2	594
1737494820	42.2	1.4	3.43	41.4	42.2	41.4	820
1737408420	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1737149220	40.799999	-1	-2.39	41.799999	41.799999	40.799999	220
1737062820	41.799999	0	0.00	42.2	42.2	41.799999	230
1736976420	41.799999	0.4	0.97	42	42	41.799999	306
1736890020	41.4	0.8	1.97	41.4	41.4	41.4	200
1736803620	40.6	0	0.00	41.4	41.4	40.2	2586
1736544420	40.6	-0.8	-1.93	40.4	40.6	40.4	425
1736458020	41.4	0	0.00	41.4	41.4	41.4	0
1736371620	41.4	0	0.00	41.2	41.4	41.2	376
1736285220	41.4	0.2	0.49	41.4	41.4	41.4	146
1736198820	41.2	0.2	0.49	41.2	41.2	41.2	503
1735939620	41	0	0.00	42	42	41	204
1735853220	41	2.8	7.33	41	41.2	41	700
1735594020	38.2	0	0.00	38.2	38.2	38.2	0
1735334820	38.2	0	0.00	38.2	38.2	38.2	0
1734989220	38.2	1	2.69	38.2	38.2	38.2	780
1734730020	37.2	-0.4	-1.06	37.2	37.2	37.2	161
1734643620	37.6	1	2.73	37.2	37.6	37.2	244
1734557220	36.6	-0.8	-2.14	37.2	37.2	36.6	770
1734470820	37.4	1.2	3.31	37.4	37.4	37.4	161
1734384420	36.2	0	0.00	36.2	36.2	36.2	737
1734125220	36.2	-1.2	-3.21	36.799999	36.799999	36.2	530
1734038820	37.4	1.2	3.31	37.2	37.4	37.2	440
1733952420	36.2	0	0.00	36	36.2	36	312
1733866020	36.2	0.4	1.12	36.2	36.2	36.2	508
1733779620	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1733520420	35.799999	-0.6	-1.65	35.799999	35.799999	35.799999	110
1733434020	36.4	-1.6	-4.21	37	37	36.2	676
1733347620	38	1	2.70	37	38.2	37	1725
1733261220	37	-1	-2.63	37.2	37.6	37	112
1733174820	38	-1	-2.56	38.4	38.6	38	1380
1732915620	39	0	0.00	39	39	39	94
1732829220	39	-0.6	-1.52	39	39	39	25
1732742820	39.6	0.6	1.54	39.6	39.6	39.6	429
1732656420	39	-0.4	-1.02	39.4	39.4	39	458
1732570020	39.4	0.2	0.51	39.4	39.4	39.2	107
1732310820	39.2	1.2	3.16	38.4	39.2	38.4	570
1732224420	38	1.2	3.26	37	38	37	628
1732138020	36.799999	0.2	0.55	36.4	37.2	36.4	1104
1732051620	36.6	-4.4	-10.73	36.6	36.6	36.6	50

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