NasdaqGS - Nasdaq Real Time Price • USD
Mercury Systems, Inc. (MRCY)
As of 10:12 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.82 | 29.37 | 28.41 | 29.30 | 29.30 | 42,533 |
Apr 25, 2024 | 28.36 | 28.91 | 27.82 | 28.79 | 28.79 | 425,200 |
Apr 24, 2024 | 27.55 | 28.59 | 27.30 | 28.48 | 28.48 | 442,200 |
Apr 23, 2024 | 27.44 | 28.34 | 27.30 | 27.44 | 27.44 | 372,500 |
Apr 22, 2024 | 28.08 | 28.23 | 27.15 | 27.52 | 27.52 | 335,100 |
Apr 19, 2024 | 28.11 | 28.56 | 27.71 | 27.98 | 27.98 | 390,200 |
Apr 18, 2024 | 27.58 | 28.67 | 27.21 | 28.31 | 28.31 | 348,400 |
Apr 17, 2024 | 27.57 | 27.86 | 27.18 | 27.46 | 27.46 | 337,700 |
Apr 16, 2024 | 28.26 | 28.26 | 27.53 | 27.56 | 27.56 | 289,500 |
Apr 15, 2024 | 28.65 | 29.30 | 28.11 | 28.40 | 28.40 | 365,600 |
Apr 12, 2024 | 28.84 | 29.25 | 28.27 | 28.77 | 28.77 | 254,300 |
Apr 11, 2024 | 28.70 | 29.13 | 28.22 | 28.85 | 28.85 | 260,800 |
Apr 10, 2024 | 28.90 | 28.91 | 28.12 | 28.61 | 28.61 | 311,700 |
Apr 9, 2024 | 29.32 | 29.93 | 29.15 | 29.29 | 29.29 | 248,700 |
Apr 8, 2024 | 28.42 | 29.66 | 28.22 | 29.24 | 29.24 | 329,700 |
Apr 5, 2024 | 28.40 | 28.56 | 28.01 | 28.44 | 28.44 | 278,400 |
Apr 4, 2024 | 29.00 | 29.15 | 28.22 | 28.43 | 28.43 | 270,000 |
Apr 3, 2024 | 28.14 | 28.87 | 28.01 | 28.73 | 28.73 | 296,000 |
Apr 2, 2024 | 29.05 | 29.05 | 28.06 | 28.11 | 28.11 | 414,400 |
Apr 1, 2024 | 29.57 | 29.88 | 28.32 | 29.11 | 29.11 | 351,200 |
Mar 28, 2024 | 28.68 | 29.57 | 28.68 | 29.50 | 29.50 | 337,000 |
Mar 27, 2024 | 27.70 | 28.98 | 27.57 | 28.86 | 28.86 | 402,100 |
Mar 26, 2024 | 27.52 | 27.53 | 27.03 | 27.33 | 27.33 | 311,800 |
Mar 25, 2024 | 27.60 | 27.83 | 27.35 | 27.40 | 27.40 | 296,600 |
Mar 22, 2024 | 28.67 | 28.76 | 27.30 | 27.53 | 27.53 | 276,400 |
Mar 21, 2024 | 27.99 | 28.89 | 27.85 | 28.67 | 28.67 | 481,900 |
Mar 20, 2024 | 27.38 | 27.84 | 27.23 | 27.79 | 27.79 | 490,500 |
Mar 19, 2024 | 28.19 | 28.41 | 27.39 | 27.49 | 27.49 | 548,400 |
Mar 18, 2024 | 28.55 | 28.72 | 28.13 | 28.27 | 28.27 | 517,800 |
Mar 15, 2024 | 29.40 | 29.89 | 28.66 | 28.75 | 28.75 | 925,200 |
Mar 14, 2024 | 29.85 | 29.85 | 29.25 | 29.41 | 29.41 | 406,700 |
Mar 13, 2024 | 30.00 | 30.56 | 29.62 | 29.85 | 29.85 | 466,000 |
Mar 12, 2024 | 30.79 | 30.79 | 29.95 | 30.21 | 30.21 | 436,000 |
Mar 11, 2024 | 31.11 | 31.45 | 30.60 | 30.93 | 30.93 | 319,500 |
Mar 8, 2024 | 30.35 | 31.13 | 30.32 | 31.08 | 31.08 | 462,300 |
Mar 7, 2024 | 29.95 | 30.93 | 29.95 | 30.72 | 30.72 | 567,700 |
Mar 6, 2024 | 29.21 | 30.14 | 29.13 | 29.94 | 29.94 | 438,600 |
Mar 5, 2024 | 29.50 | 29.95 | 28.80 | 28.83 | 28.83 | 357,100 |
Mar 4, 2024 | 29.80 | 30.05 | 29.26 | 29.57 | 29.57 | 468,900 |
Mar 1, 2024 | 29.86 | 29.87 | 29.11 | 29.73 | 29.73 | 370,700 |
Feb 29, 2024 | 30.00 | 30.18 | 29.16 | 29.87 | 29.87 | 1,104,600 |
Feb 28, 2024 | 29.05 | 30.16 | 29.05 | 29.57 | 29.57 | 707,100 |
Feb 27, 2024 | 28.93 | 29.47 | 28.32 | 29.31 | 29.31 | 666,400 |
Feb 26, 2024 | 28.28 | 28.81 | 28.17 | 28.75 | 28.75 | 262,400 |
Feb 23, 2024 | 28.01 | 28.60 | 27.66 | 28.33 | 28.33 | 291,100 |
Feb 22, 2024 | 28.08 | 28.39 | 27.60 | 28.07 | 28.07 | 403,000 |
Feb 21, 2024 | 28.51 | 28.65 | 28.09 | 28.38 | 28.38 | 539,700 |
Feb 20, 2024 | 28.68 | 29.30 | 28.59 | 28.75 | 28.75 | 429,700 |
Feb 16, 2024 | 30.34 | 30.37 | 29.12 | 29.13 | 29.13 | 443,900 |
Feb 15, 2024 | 30.64 | 30.83 | 29.82 | 30.44 | 30.44 | 428,100 |
Feb 14, 2024 | 31.45 | 31.62 | 30.17 | 30.55 | 30.55 | 635,100 |
Feb 13, 2024 | 30.14 | 30.79 | 29.66 | 30.04 | 30.04 | 922,800 |
Feb 12, 2024 | 29.26 | 29.91 | 28.66 | 29.88 | 29.88 | 1,015,400 |
Feb 9, 2024 | 26.46 | 29.35 | 26.33 | 29.30 | 29.30 | 3,103,100 |
Feb 8, 2024 | 27.27 | 27.64 | 26.11 | 26.23 | 26.23 | 1,301,000 |
Feb 7, 2024 | 25.94 | 27.86 | 25.31 | 26.80 | 26.80 | 3,016,700 |
Feb 6, 2024 | 30.13 | 31.11 | 30.04 | 30.25 | 30.25 | 790,700 |
Feb 5, 2024 | 30.01 | 30.58 | 29.75 | 30.29 | 30.29 | 444,200 |
Feb 2, 2024 | 30.77 | 31.11 | 30.47 | 30.55 | 30.55 | 348,100 |
Feb 1, 2024 | 29.96 | 30.73 | 29.20 | 30.70 | 30.70 | 589,300 |
Jan 31, 2024 | 30.44 | 30.70 | 29.62 | 29.66 | 29.66 | 532,200 |
Jan 30, 2024 | 30.86 | 30.89 | 30.11 | 30.44 | 30.44 | 409,200 |
Jan 29, 2024 | 30.69 | 30.99 | 30.16 | 30.98 | 30.98 | 351,500 |
Jan 26, 2024 | 30.88 | 31.34 | 30.50 | 30.59 | 30.59 | 286,600 |
Jan 25, 2024 | 31.28 | 31.45 | 30.10 | 30.92 | 30.92 | 392,400 |
Jan 24, 2024 | 31.67 | 32.06 | 31.03 | 31.15 | 31.15 | 252,300 |
Jan 23, 2024 | 32.02 | 32.53 | 31.32 | 31.57 | 31.57 | 393,600 |
Jan 22, 2024 | 30.99 | 31.68 | 30.74 | 31.52 | 31.52 | 481,600 |
Jan 19, 2024 | 30.85 | 30.95 | 30.17 | 30.95 | 30.95 | 376,600 |
Jan 18, 2024 | 30.73 | 31.42 | 29.82 | 30.90 | 30.90 | 803,700 |
Jan 17, 2024 | 31.25 | 31.91 | 30.78 | 30.97 | 30.97 | 393,300 |
Jan 16, 2024 | 32.11 | 32.19 | 31.33 | 31.80 | 31.80 | 354,000 |
Jan 12, 2024 | 32.48 | 32.82 | 32.31 | 32.32 | 32.32 | 1,276,600 |
Jan 11, 2024 | 32.30 | 32.32 | 31.33 | 32.05 | 32.05 | 528,900 |
Jan 10, 2024 | 31.50 | 32.50 | 31.31 | 32.46 | 32.46 | 504,300 |
Jan 9, 2024 | 33.09 | 33.41 | 32.83 | 33.11 | 33.11 | 332,900 |
Jan 8, 2024 | 33.15 | 33.78 | 33.03 | 33.50 | 33.50 | 386,200 |
Jan 5, 2024 | 33.32 | 33.77 | 33.03 | 33.42 | 33.42 | 323,700 |
Jan 4, 2024 | 33.23 | 33.86 | 32.94 | 33.50 | 33.50 | 441,600 |
Jan 3, 2024 | 35.04 | 35.23 | 32.89 | 32.98 | 32.98 | 748,600 |
Jan 2, 2024 | 36.38 | 37.26 | 36.04 | 36.05 | 36.05 | 260,900 |
Dec 29, 2023 | 36.91 | 37.64 | 36.42 | 36.57 | 36.57 | 299,900 |
Dec 28, 2023 | 36.23 | 36.89 | 36.20 | 36.85 | 36.85 | 208,600 |
Dec 27, 2023 | 36.80 | 36.80 | 36.05 | 36.27 | 36.27 | 352,100 |
Dec 26, 2023 | 36.72 | 37.19 | 36.53 | 36.78 | 36.78 | 230,300 |
Dec 22, 2023 | 36.68 | 37.19 | 36.28 | 36.52 | 36.52 | 175,900 |
Dec 21, 2023 | 37.22 | 37.24 | 36.36 | 36.77 | 36.77 | 473,100 |
Dec 20, 2023 | 37.54 | 38.16 | 36.91 | 36.93 | 36.93 | 324,900 |
Dec 19, 2023 | 36.70 | 37.85 | 36.70 | 37.64 | 37.64 | 394,000 |
Dec 18, 2023 | 37.47 | 37.84 | 36.17 | 36.73 | 36.73 | 330,400 |
Dec 15, 2023 | 37.11 | 37.87 | 37.01 | 37.46 | 37.46 | 1,953,300 |
Dec 14, 2023 | 38.55 | 39.03 | 36.60 | 36.78 | 36.78 | 565,100 |
Dec 13, 2023 | 37.88 | 38.37 | 37.32 | 38.37 | 38.37 | 367,500 |
Dec 12, 2023 | 36.75 | 37.96 | 36.42 | 37.89 | 37.89 | 385,900 |
Dec 11, 2023 | 36.05 | 37.44 | 35.94 | 37.00 | 37.00 | 487,000 |
Dec 8, 2023 | 35.99 | 36.45 | 35.94 | 36.28 | 36.28 | 223,500 |
Dec 7, 2023 | 35.66 | 36.13 | 35.39 | 36.10 | 36.10 | 242,300 |
Dec 6, 2023 | 35.75 | 36.16 | 35.35 | 35.47 | 35.47 | 267,600 |
Dec 5, 2023 | 35.73 | 35.96 | 35.36 | 35.62 | 35.62 | 223,000 |
Dec 4, 2023 | 35.02 | 35.92 | 34.83 | 35.91 | 35.91 | 377,000 |
Dec 1, 2023 | 34.93 | 35.23 | 34.35 | 35.19 | 35.19 | 313,700 |
Nov 30, 2023 | 33.55 | 34.33 | 33.52 | 34.29 | 34.29 | 341,700 |
Nov 29, 2023 | 32.87 | 34.01 | 32.69 | 33.53 | 33.53 | 601,600 |
Nov 28, 2023 | 32.80 | 33.28 | 32.47 | 33.26 | 33.26 | 447,100 |
Nov 27, 2023 | 34.23 | 34.34 | 32.76 | 32.80 | 32.80 | 399,000 |
Nov 24, 2023 | 34.42 | 34.67 | 34.31 | 34.33 | 34.33 | 91,700 |
Nov 22, 2023 | 34.36 | 34.55 | 33.82 | 34.27 | 34.27 | 214,700 |
Nov 21, 2023 | 35.01 | 35.10 | 34.09 | 34.38 | 34.38 | 241,000 |
Nov 20, 2023 | 34.04 | 34.89 | 33.81 | 34.18 | 34.18 | 265,400 |
Nov 17, 2023 | 34.46 | 34.59 | 33.90 | 34.10 | 34.10 | 325,500 |
Nov 16, 2023 | 34.33 | 34.47 | 33.20 | 34.25 | 34.25 | 630,500 |
Nov 15, 2023 | 35.23 | 36.23 | 34.63 | 34.78 | 34.78 | 513,400 |
Nov 14, 2023 | 33.92 | 34.86 | 33.65 | 34.70 | 34.70 | 381,000 |
Nov 13, 2023 | 32.66 | 34.50 | 32.29 | 33.44 | 33.44 | 676,100 |
Nov 10, 2023 | 31.91 | 32.84 | 31.50 | 32.36 | 32.36 | 482,500 |
Nov 9, 2023 | 32.36 | 33.11 | 31.04 | 31.69 | 31.69 | 1,010,100 |
Nov 8, 2023 | 35.45 | 35.55 | 31.20 | 32.15 | 32.15 | 1,651,800 |
Nov 7, 2023 | 36.91 | 37.31 | 36.66 | 36.78 | 36.78 | 368,300 |
Nov 6, 2023 | 37.13 | 37.37 | 36.76 | 37.15 | 37.15 | 213,600 |
Nov 3, 2023 | 37.76 | 38.56 | 37.17 | 37.22 | 37.22 | 372,000 |
Nov 2, 2023 | 36.30 | 37.20 | 36.15 | 37.08 | 37.08 | 289,200 |
Nov 1, 2023 | 36.10 | 36.10 | 35.20 | 35.89 | 35.89 | 405,100 |
Oct 31, 2023 | 35.69 | 36.33 | 35.69 | 35.98 | 35.98 | 245,700 |
Oct 30, 2023 | 36.00 | 36.25 | 35.08 | 35.53 | 35.53 | 194,800 |
Oct 27, 2023 | 35.90 | 36.34 | 35.46 | 35.82 | 35.82 | 405,100 |
Oct 26, 2023 | 36.19 | 36.87 | 35.83 | 36.03 | 36.03 | 268,600 |
Oct 25, 2023 | 36.09 | 37.11 | 35.93 | 36.21 | 36.21 | 395,700 |
Oct 24, 2023 | 36.51 | 37.00 | 35.96 | 36.27 | 36.27 | 220,800 |
Oct 23, 2023 | 37.00 | 37.37 | 36.06 | 36.06 | 36.06 | 233,600 |
Oct 20, 2023 | 38.50 | 38.50 | 37.26 | 37.26 | 37.26 | 371,200 |
Oct 19, 2023 | 38.19 | 39.03 | 38.05 | 38.50 | 38.50 | 451,400 |
Oct 18, 2023 | 38.53 | 38.75 | 38.01 | 38.18 | 38.18 | 295,400 |
Oct 17, 2023 | 38.58 | 39.41 | 38.31 | 38.66 | 38.66 | 304,600 |
Oct 16, 2023 | 38.90 | 39.34 | 38.42 | 38.96 | 38.96 | 296,800 |
Oct 13, 2023 | 38.14 | 39.06 | 38.14 | 38.63 | 38.63 | 285,000 |
Oct 12, 2023 | 39.42 | 39.42 | 37.91 | 38.05 | 38.05 | 291,400 |
Oct 11, 2023 | 39.52 | 39.55 | 38.75 | 39.31 | 39.31 | 348,900 |
Oct 10, 2023 | 39.55 | 39.59 | 38.83 | 39.01 | 39.01 | 785,000 |
Oct 9, 2023 | 37.07 | 39.41 | 37.07 | 39.00 | 39.00 | 628,900 |
Oct 6, 2023 | 35.86 | 36.51 | 35.55 | 36.31 | 36.31 | 321,500 |
Oct 5, 2023 | 35.96 | 36.47 | 35.84 | 36.13 | 36.13 | 470,700 |
Oct 4, 2023 | 35.93 | 36.24 | 35.44 | 36.17 | 36.17 | 610,400 |
Oct 3, 2023 | 36.15 | 36.38 | 35.74 | 35.91 | 35.91 | 444,200 |
Oct 2, 2023 | 37.13 | 37.34 | 35.99 | 36.30 | 36.30 | 368,500 |
Sep 29, 2023 | 36.87 | 37.33 | 36.74 | 37.09 | 37.09 | 314,300 |
Sep 28, 2023 | 36.46 | 37.16 | 36.46 | 36.80 | 36.80 | 472,100 |
Sep 27, 2023 | 36.34 | 36.94 | 36.00 | 36.51 | 36.51 | 287,200 |
Sep 26, 2023 | 36.88 | 37.14 | 35.99 | 35.99 | 35.99 | 602,700 |
Sep 25, 2023 | 37.56 | 38.13 | 36.71 | 37.20 | 37.20 | 479,300 |
Sep 22, 2023 | 37.91 | 38.50 | 37.82 | 37.84 | 37.84 | 423,600 |
Sep 21, 2023 | 38.29 | 38.53 | 37.50 | 37.88 | 37.88 | 448,700 |
Sep 20, 2023 | 38.73 | 39.14 | 38.33 | 38.40 | 38.40 | 439,600 |
Sep 19, 2023 | 39.37 | 39.56 | 38.27 | 38.36 | 38.36 | 528,300 |
Sep 18, 2023 | 38.99 | 39.35 | 38.14 | 38.96 | 38.96 | 775,000 |
Sep 15, 2023 | 38.00 | 38.38 | 37.50 | 37.93 | 37.93 | 2,937,500 |
Sep 14, 2023 | 38.10 | 38.10 | 37.55 | 37.99 | 37.99 | 562,100 |
Sep 13, 2023 | 36.58 | 37.90 | 36.39 | 37.82 | 37.82 | 631,100 |
Sep 12, 2023 | 35.57 | 36.48 | 35.19 | 36.43 | 36.43 | 428,200 |
Sep 11, 2023 | 36.48 | 36.48 | 35.02 | 35.48 | 35.48 | 927,800 |
Sep 8, 2023 | 36.87 | 37.03 | 36.16 | 36.31 | 36.31 | 434,300 |
Sep 7, 2023 | 36.78 | 37.26 | 36.57 | 36.99 | 36.99 | 527,500 |
Sep 6, 2023 | 35.98 | 37.27 | 35.98 | 36.94 | 36.94 | 673,700 |
Sep 5, 2023 | 38.61 | 38.71 | 35.90 | 35.90 | 35.90 | 876,800 |
Sep 1, 2023 | 39.58 | 39.65 | 38.86 | 38.95 | 38.95 | 460,200 |
Aug 31, 2023 | 39.62 | 40.06 | 39.20 | 39.25 | 39.25 | 380,300 |
Aug 30, 2023 | 40.01 | 40.48 | 39.54 | 39.61 | 39.61 | 444,900 |
Aug 29, 2023 | 40.28 | 40.95 | 39.98 | 40.21 | 40.21 | 746,900 |
Aug 28, 2023 | 39.51 | 40.51 | 39.37 | 40.38 | 40.38 | 599,400 |
Aug 25, 2023 | 38.90 | 39.48 | 38.73 | 39.32 | 39.32 | 491,000 |
Aug 24, 2023 | 39.64 | 40.37 | 38.67 | 38.67 | 38.67 | 487,500 |
Aug 23, 2023 | 39.66 | 40.68 | 39.65 | 39.70 | 39.70 | 872,800 |
Aug 22, 2023 | 38.17 | 38.35 | 37.79 | 37.96 | 37.96 | 587,100 |
Aug 21, 2023 | 37.53 | 38.05 | 37.31 | 38.01 | 38.01 | 814,800 |
Aug 18, 2023 | 36.64 | 38.87 | 36.46 | 37.53 | 37.53 | 13,004,500 |
Aug 17, 2023 | 37.03 | 37.34 | 36.31 | 37.09 | 37.09 | 3,244,000 |
Aug 16, 2023 | 32.51 | 36.70 | 32.26 | 36.17 | 36.17 | 2,190,100 |
Aug 15, 2023 | 34.91 | 35.26 | 33.71 | 33.84 | 33.84 | 786,400 |
Aug 14, 2023 | 35.11 | 35.58 | 34.95 | 35.04 | 35.04 | 526,900 |
Aug 11, 2023 | 35.54 | 35.76 | 34.97 | 35.30 | 35.30 | 491,100 |
Aug 10, 2023 | 36.10 | 36.64 | 35.62 | 35.73 | 35.73 | 271,800 |
Aug 9, 2023 | 37.29 | 37.48 | 36.12 | 36.21 | 36.21 | 292,300 |
Aug 8, 2023 | 37.62 | 37.69 | 36.71 | 37.34 | 37.34 | 261,200 |
Aug 7, 2023 | 38.30 | 38.69 | 37.91 | 38.18 | 38.18 | 199,700 |
Aug 4, 2023 | 38.18 | 38.44 | 37.77 | 38.14 | 38.14 | 371,200 |
Aug 3, 2023 | 37.48 | 38.08 | 37.24 | 37.96 | 37.96 | 214,100 |
Aug 2, 2023 | 37.52 | 37.79 | 37.06 | 37.42 | 37.42 | 307,000 |
Aug 1, 2023 | 37.73 | 38.10 | 37.54 | 37.94 | 37.94 | 324,500 |
Jul 31, 2023 | 36.86 | 38.13 | 36.86 | 37.98 | 37.98 | 577,900 |
Jul 28, 2023 | 36.60 | 37.03 | 36.40 | 36.79 | 36.79 | 225,800 |
Jul 27, 2023 | 37.26 | 37.26 | 36.19 | 36.50 | 36.50 | 416,800 |
Jul 26, 2023 | 36.49 | 37.31 | 36.42 | 37.27 | 37.27 | 262,300 |
Jul 25, 2023 | 36.25 | 36.93 | 35.91 | 36.61 | 36.61 | 262,700 |
Jul 24, 2023 | 36.29 | 36.56 | 36.03 | 36.32 | 36.32 | 211,400 |
Jul 21, 2023 | 36.40 | 36.51 | 35.82 | 36.30 | 36.30 | 296,800 |
Jul 20, 2023 | 36.29 | 36.57 | 36.04 | 36.23 | 36.23 | 253,700 |
Jul 19, 2023 | 35.25 | 36.36 | 35.05 | 36.14 | 36.14 | 497,600 |
Jul 18, 2023 | 34.90 | 35.26 | 34.43 | 35.09 | 35.09 | 309,900 |
Jul 17, 2023 | 34.56 | 34.92 | 34.39 | 34.90 | 34.90 | 218,800 |
Jul 14, 2023 | 35.33 | 35.38 | 34.15 | 34.38 | 34.38 | 319,800 |
Jul 13, 2023 | 35.56 | 35.84 | 35.23 | 35.43 | 35.43 | 319,300 |
Jul 12, 2023 | 35.06 | 35.59 | 34.69 | 35.51 | 35.51 | 362,800 |
Jul 11, 2023 | 33.97 | 35.17 | 33.81 | 34.67 | 34.67 | 423,600 |
Jul 10, 2023 | 33.73 | 34.27 | 33.55 | 33.85 | 33.85 | 425,800 |
Jul 7, 2023 | 34.58 | 34.65 | 33.49 | 33.85 | 33.85 | 821,100 |
Jul 6, 2023 | 34.54 | 34.81 | 33.37 | 33.40 | 33.40 | 802,800 |
Jul 5, 2023 | 34.67 | 35.55 | 34.65 | 34.91 | 34.91 | 798,000 |
Jul 3, 2023 | 34.40 | 34.98 | 34.39 | 34.97 | 34.97 | 344,700 |
Jun 30, 2023 | 34.29 | 34.64 | 34.00 | 34.59 | 34.59 | 878,400 |
Jun 29, 2023 | 32.83 | 34.23 | 32.53 | 34.13 | 34.13 | 1,190,300 |
Jun 28, 2023 | 33.21 | 33.21 | 32.05 | 32.87 | 32.87 | 888,400 |
Jun 27, 2023 | 31.51 | 33.07 | 31.47 | 33.06 | 33.06 | 1,503,100 |
Jun 26, 2023 | 29.00 | 33.20 | 28.90 | 31.50 | 31.50 | 6,440,800 |
Jun 23, 2023 | 36.15 | 36.34 | 34.70 | 34.87 | 34.87 | 963,600 |
Jun 22, 2023 | 37.20 | 37.40 | 36.32 | 36.41 | 36.41 | 547,300 |
Jun 21, 2023 | 37.62 | 38.17 | 37.01 | 38.10 | 38.10 | 422,400 |
Jun 20, 2023 | 38.69 | 39.00 | 37.67 | 37.79 | 37.79 | 666,500 |
Jun 16, 2023 | 39.76 | 39.90 | 37.99 | 38.66 | 38.66 | 1,412,100 |
Jun 15, 2023 | 40.50 | 40.66 | 39.65 | 39.70 | 39.70 | 886,400 |
Jun 14, 2023 | 41.35 | 41.69 | 40.39 | 40.48 | 40.48 | 647,400 |
Jun 13, 2023 | 43.07 | 43.07 | 40.80 | 41.34 | 41.34 | 1,503,400 |
Jun 12, 2023 | 43.02 | 43.84 | 42.68 | 43.05 | 43.05 | 320,500 |
Jun 9, 2023 | 42.61 | 42.85 | 41.82 | 42.83 | 42.83 | 198,000 |
Jun 8, 2023 | 42.55 | 42.99 | 42.12 | 42.83 | 42.83 | 169,100 |
Jun 7, 2023 | 42.29 | 42.53 | 41.58 | 42.53 | 42.53 | 263,800 |
Jun 6, 2023 | 40.99 | 42.74 | 40.19 | 41.97 | 41.97 | 250,700 |
Jun 5, 2023 | 40.72 | 41.06 | 40.10 | 41.00 | 41.00 | 209,800 |
Jun 2, 2023 | 40.58 | 41.36 | 40.50 | 41.03 | 41.03 | 217,700 |
Jun 1, 2023 | 40.59 | 41.55 | 40.15 | 40.18 | 40.18 | 340,200 |
May 31, 2023 | 40.32 | 40.69 | 39.97 | 40.59 | 40.59 | 218,500 |
May 30, 2023 | 39.49 | 40.55 | 38.85 | 40.55 | 40.55 | 226,400 |
May 26, 2023 | 39.50 | 39.90 | 39.30 | 39.49 | 39.49 | 233,600 |
May 25, 2023 | 40.00 | 40.52 | 38.75 | 39.49 | 39.49 | 365,600 |
May 24, 2023 | 40.54 | 40.56 | 39.66 | 40.04 | 40.04 | 209,700 |
May 23, 2023 | 41.31 | 41.69 | 40.59 | 40.66 | 40.66 | 133,800 |
May 22, 2023 | 41.44 | 41.76 | 41.02 | 41.64 | 41.64 | 195,100 |
May 19, 2023 | 41.75 | 41.84 | 40.82 | 41.40 | 41.40 | 193,400 |
May 18, 2023 | 41.48 | 41.84 | 41.06 | 41.44 | 41.44 | 186,800 |
May 17, 2023 | 41.84 | 42.02 | 41.14 | 41.79 | 41.79 | 198,600 |
May 16, 2023 | 41.77 | 42.29 | 41.35 | 41.50 | 41.50 | 370,100 |
May 15, 2023 | 41.22 | 42.00 | 41.22 | 41.95 | 41.95 | 380,500 |
May 12, 2023 | 40.33 | 41.54 | 40.33 | 41.14 | 41.14 | 597,500 |
May 11, 2023 | 39.40 | 40.12 | 38.87 | 39.60 | 39.60 | 241,000 |
May 10, 2023 | 40.42 | 40.42 | 39.37 | 39.79 | 39.79 | 256,800 |
May 9, 2023 | 39.32 | 40.39 | 39.32 | 40.10 | 40.10 | 246,400 |
May 8, 2023 | 40.18 | 40.58 | 39.09 | 39.51 | 39.51 | 273,700 |
May 5, 2023 | 39.64 | 40.87 | 39.42 | 40.14 | 40.14 | 666,200 |
May 4, 2023 | 37.15 | 39.56 | 37.03 | 39.16 | 39.16 | 970,700 |
May 3, 2023 | 35.88 | 39.28 | 34.13 | 37.44 | 37.44 | 2,500,100 |
May 2, 2023 | 46.48 | 46.50 | 44.69 | 45.28 | 45.28 | 518,600 |
May 1, 2023 | 47.59 | 48.00 | 46.46 | 46.61 | 46.61 | 211,900 |
Apr 28, 2023 | 47.25 | 47.94 | 47.11 | 47.67 | 47.67 | 174,300 |
Apr 27, 2023 | 46.40 | 47.68 | 46.29 | 47.22 | 47.22 | 179,300 |
Apr 26, 2023 | 47.18 | 47.18 | 46.16 | 46.35 | 46.35 | 289,600 |
Related Tickers
VVX V2X, Inc.
50.00
+0.12%
CAE CAE Inc.
18.92
+0.93%
EVEX Eve Holding, Inc.
5.08
+1.40%
MOG-A Moog Inc.
164.50
+4.69%
DRS Leonardo DRS, Inc.
21.66
+1.26%
KTOS Kratos Defense & Security Solutions, Inc.
18.91
+9.43%
CDRE Cadre Holdings, Inc.
33.21
+0.33%
PKE Park Aerospace Corp.
14.87
+1.50%
DCO Ducommun Incorporated
54.24
+0.35%
ISSC Innovative Solutions and Support, Inc.
6.42
+0.16%