MRCY - Mercury Systems, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 72.89 | 73.43 | 71.08 | 71.83 | 71.83 | 453,400 |
| Oct 17, 2019 | 75.96 | 75.96 | 72.66 | 72.87 | 72.87 | 467,700 |
| Oct 16, 2019 | 75.15 | 76.58 | 74.40 | 75.48 | 75.48 | 348,000 |
| Oct 15, 2019 | 75.30 | 76.28 | 74.84 | 75.60 | 75.60 | 508,500 |
| Oct 14, 2019 | 75.60 | 77.12 | 74.38 | 75.01 | 75.01 | 319,300 |
| Oct 11, 2019 | 75.03 | 76.08 | 74.71 | 75.59 | 75.59 | 369,600 |
| Oct 10, 2019 | 73.67 | 75.35 | 73.28 | 74.23 | 74.23 | 310,200 |
| Oct 09, 2019 | 73.39 | 73.95 | 73.01 | 73.60 | 73.60 | 466,600 |
| Oct 08, 2019 | 73.13 | 73.67 | 72.57 | 72.76 | 72.76 | 866,000 |
| Oct 07, 2019 | 74.40 | 74.58 | 72.67 | 73.23 | 73.23 | 11,948,500 |
| Oct 04, 2019 | 75.19 | 75.43 | 73.19 | 75.02 | 75.02 | 795,900 |
| Oct 03, 2019 | 73.24 | 76.19 | 71.24 | 75.08 | 75.08 | 1,538,400 |
| Oct 02, 2019 | 77.50 | 77.83 | 75.01 | 77.44 | 77.44 | 360,600 |
| Oct 01, 2019 | 81.30 | 82.13 | 77.10 | 77.53 | 77.53 | 392,900 |
| Sep 30, 2019 | 81.11 | 82.00 | 80.54 | 81.17 | 81.17 | 503,400 |
| Sep 27, 2019 | 83.43 | 83.46 | 80.58 | 81.11 | 81.11 | 297,400 |
| Sep 26, 2019 | 83.51 | 84.12 | 82.58 | 82.85 | 82.85 | 217,900 |
| Sep 25, 2019 | 82.65 | 83.89 | 81.49 | 83.59 | 83.59 | 238,100 |
| Sep 24, 2019 | 84.25 | 85.43 | 82.90 | 83.03 | 83.03 | 273,600 |
| Sep 23, 2019 | 83.08 | 84.25 | 82.60 | 83.61 | 83.61 | 194,000 |
| Sep 20, 2019 | 82.91 | 83.70 | 82.30 | 83.21 | 83.21 | 880,100 |
| Sep 19, 2019 | 83.71 | 84.46 | 82.72 | 82.99 | 82.99 | 257,300 |
| Sep 18, 2019 | 83.46 | 84.94 | 82.80 | 83.81 | 83.81 | 239,300 |
| Sep 17, 2019 | 83.94 | 84.26 | 82.18 | 83.63 | 83.63 | 270,100 |
| Sep 16, 2019 | 81.33 | 84.06 | 81.33 | 83.77 | 83.77 | 394,800 |
| Sep 13, 2019 | 81.45 | 82.29 | 80.05 | 81.23 | 81.23 | 243,800 |
| Sep 12, 2019 | 79.87 | 81.68 | 78.77 | 81.35 | 81.35 | 376,600 |
| Sep 11, 2019 | 77.00 | 79.44 | 76.06 | 79.42 | 79.42 | 493,200 |
| Sep 10, 2019 | 83.28 | 83.28 | 76.79 | 76.87 | 76.87 | 547,200 |
| Sep 09, 2019 | 85.89 | 85.93 | 83.23 | 83.89 | 83.89 | 207,100 |
| Sep 06, 2019 | 87.11 | 87.65 | 85.29 | 85.54 | 85.54 | 151,600 |
| Sep 05, 2019 | 85.76 | 87.86 | 85.48 | 87.00 | 87.00 | 451,500 |
| Sep 04, 2019 | 84.51 | 85.65 | 84.23 | 85.09 | 85.09 | 171,200 |
| Sep 03, 2019 | 84.65 | 85.60 | 83.25 | 84.21 | 84.21 | 306,000 |
| Aug 30, 2019 | 86.17 | 86.17 | 84.34 | 85.63 | 85.63 | 304,900 |
| Aug 29, 2019 | 86.60 | 86.88 | 84.96 | 85.44 | 85.44 | 206,200 |
| Aug 28, 2019 | 84.28 | 85.79 | 83.17 | 85.46 | 85.46 | 393,500 |
| Aug 27, 2019 | 85.20 | 85.63 | 83.80 | 84.34 | 84.34 | 353,000 |
| Aug 26, 2019 | 85.50 | 86.45 | 84.50 | 85.18 | 85.18 | 421,300 |
| Aug 23, 2019 | 87.32 | 88.22 | 84.26 | 84.66 | 84.66 | 374,000 |
| Aug 22, 2019 | 89.22 | 89.44 | 87.16 | 87.87 | 87.87 | 609,000 |
| Aug 21, 2019 | 86.94 | 89.14 | 86.39 | 88.75 | 88.75 | 815,200 |
| Aug 20, 2019 | 85.98 | 86.82 | 85.16 | 86.43 | 86.43 | 337,500 |
| Aug 19, 2019 | 84.99 | 86.35 | 84.00 | 86.26 | 86.26 | 381,300 |
| Aug 16, 2019 | 82.75 | 84.01 | 82.23 | 83.85 | 83.85 | 346,100 |
| Aug 15, 2019 | 83.52 | 83.68 | 82.41 | 82.84 | 82.84 | 253,900 |
| Aug 14, 2019 | 82.13 | 84.00 | 81.80 | 83.12 | 83.12 | 390,000 |
| Aug 13, 2019 | 81.30 | 83.75 | 81.30 | 83.68 | 83.68 | 227,700 |
| Aug 12, 2019 | 82.15 | 82.15 | 80.93 | 81.24 | 81.24 | 206,800 |
| Aug 09, 2019 | 83.03 | 83.21 | 81.50 | 82.38 | 82.38 | 285,500 |
| Aug 08, 2019 | 81.53 | 83.80 | 81.40 | 82.00 | 82.00 | 398,500 |
| Aug 07, 2019 | 77.30 | 80.99 | 76.87 | 80.75 | 80.75 | 343,200 |
| Aug 06, 2019 | 77.84 | 78.97 | 76.59 | 77.96 | 77.96 | 275,200 |
| Aug 05, 2019 | 78.03 | 78.32 | 75.75 | 77.21 | 77.21 | 347,400 |
| Aug 02, 2019 | 78.46 | 80.09 | 75.76 | 79.89 | 79.89 | 401,100 |
| Aug 01, 2019 | 81.77 | 82.00 | 79.39 | 80.12 | 80.12 | 584,600 |
| Jul 31, 2019 | 75.00 | 82.98 | 74.21 | 81.52 | 81.52 | 1,349,200 |
| Jul 30, 2019 | 68.74 | 71.68 | 68.25 | 71.43 | 71.43 | 433,100 |
| Jul 29, 2019 | 71.31 | 71.50 | 69.16 | 69.38 | 69.38 | 425,300 |
| Jul 26, 2019 | 69.70 | 71.18 | 69.53 | 70.99 | 70.99 | 236,600 |
| Jul 25, 2019 | 70.90 | 71.40 | 69.69 | 69.80 | 69.80 | 303,900 |
| Jul 24, 2019 | 70.09 | 70.97 | 67.58 | 70.80 | 70.80 | 411,900 |
| Jul 23, 2019 | 72.19 | 72.19 | 70.41 | 70.48 | 70.48 | 296,100 |
| Jul 22, 2019 | 72.29 | 73.27 | 71.58 | 71.98 | 71.98 | 407,900 |
| Jul 19, 2019 | 71.48 | 73.24 | 71.48 | 71.95 | 71.95 | 373,100 |
| Jul 18, 2019 | 70.36 | 71.75 | 70.24 | 71.57 | 71.57 | 189,600 |
| Jul 17, 2019 | 71.32 | 71.32 | 70.23 | 70.47 | 70.47 | 175,500 |
| Jul 16, 2019 | 71.30 | 72.06 | 70.87 | 71.32 | 71.32 | 199,200 |
| Jul 15, 2019 | 72.50 | 72.53 | 71.13 | 71.49 | 71.49 | 267,200 |
| Jul 12, 2019 | 71.90 | 72.82 | 71.45 | 72.22 | 72.22 | 235,500 |
| Jul 11, 2019 | 69.89 | 72.40 | 69.63 | 71.86 | 71.86 | 421,000 |
| Jul 10, 2019 | 69.95 | 70.61 | 68.99 | 69.60 | 69.60 | 209,700 |
| Jul 09, 2019 | 67.85 | 69.89 | 67.40 | 69.80 | 69.80 | 194,300 |
| Jul 08, 2019 | 69.14 | 69.14 | 68.12 | 68.31 | 68.31 | 213,900 |
| Jul 05, 2019 | 69.72 | 70.22 | 68.55 | 69.61 | 69.61 | 137,800 |
| Jul 03, 2019 | 70.00 | 70.74 | 69.36 | 70.14 | 70.14 | 172,100 |
| Jul 02, 2019 | 69.12 | 70.49 | 68.79 | 69.99 | 69.99 | 363,300 |
| Jul 01, 2019 | 70.97 | 71.74 | 68.00 | 68.92 | 68.92 | 603,000 |
| Jun 28, 2019 | 67.68 | 70.71 | 67.57 | 70.35 | 70.35 | 1,864,200 |
| Jun 27, 2019 | 67.18 | 67.93 | 66.90 | 67.58 | 67.58 | 390,000 |
| Jun 26, 2019 | 67.01 | 67.59 | 66.41 | 67.03 | 67.03 | 285,800 |
| Jun 25, 2019 | 68.54 | 68.75 | 66.58 | 66.77 | 66.77 | 372,500 |
| Jun 24, 2019 | 69.40 | 69.77 | 68.64 | 68.68 | 68.68 | 308,200 |
| Jun 21, 2019 | 69.21 | 69.87 | 67.64 | 69.44 | 69.44 | 1,228,100 |
| Jun 20, 2019 | 69.40 | 69.93 | 68.74 | 69.68 | 69.68 | 453,300 |
| Jun 19, 2019 | 68.91 | 69.40 | 67.20 | 68.37 | 68.37 | 427,400 |
| Jun 18, 2019 | 68.15 | 69.44 | 67.75 | 68.93 | 68.93 | 352,800 |
| Jun 17, 2019 | 66.78 | 68.32 | 66.78 | 67.50 | 67.50 | 304,900 |
| Jun 14, 2019 | 68.85 | 69.29 | 66.66 | 66.73 | 66.73 | 330,300 |
| Jun 13, 2019 | 68.52 | 69.05 | 67.30 | 69.01 | 69.01 | 267,300 |
| Jun 12, 2019 | 67.69 | 68.63 | 67.43 | 68.32 | 68.32 | 235,300 |
| Jun 11, 2019 | 69.42 | 70.18 | 66.89 | 67.86 | 67.86 | 383,100 |
| Jun 10, 2019 | 68.90 | 70.17 | 68.65 | 69.04 | 69.04 | 340,200 |
| Jun 07, 2019 | 68.83 | 69.44 | 67.99 | 68.52 | 68.52 | 287,900 |
| Jun 06, 2019 | 68.14 | 68.59 | 66.50 | 68.53 | 68.53 | 437,900 |
| Jun 05, 2019 | 66.94 | 68.68 | 66.80 | 68.12 | 68.12 | 515,100 |
| Jun 04, 2019 | 65.36 | 66.58 | 64.60 | 66.46 | 66.46 | 745,400 |
| Jun 03, 2019 | 68.30 | 68.80 | 64.03 | 64.46 | 64.46 | 1,397,900 |
| May 31, 2019 | 68.86 | 69.58 | 68.07 | 68.76 | 68.76 | 780,100 |
| May 30, 2019 | 69.34 | 69.99 | 68.19 | 69.72 | 69.72 | 615,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...