Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 32 minutes

S&P Futures
4,509.50
-1.75(-0.04%)
Dow Futures
35,330.00
+7.00(+0.02%)
Nasdaq Futures
15,381.25
-17.25(-0.11%)
Russell 2000 Futures
2,272.00
-0.80(-0.04%)
Crude Oil
82.46
-0.50(-0.60%)
Gold
1,773.70
+3.20(+0.18%)

Advertisement

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

52.62+2.62 (+5.24%)

At close: 4:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 19, 2021	50.06	52.62	49.76	52.62	52.62	428,900
Oct 18, 2021	49.92	50.52	49.71	50.00	50.00	478,400
Oct 15, 2021	50.86	51.34	49.38	50.09	50.09	245,700
Oct 14, 2021	49.96	50.89	49.41	50.66	50.66	445,900
Oct 13, 2021	49.32	49.67	48.90	49.39	49.39	319,700
Oct 12, 2021	48.27	49.32	48.27	49.12	49.12	410,800
Oct 11, 2021	48.82	48.82	48.30	48.35	48.35	379,400
Oct 08, 2021	48.30	48.95	48.20	48.72	48.72	626,200
Oct 07, 2021	48.25	48.92	47.94	48.19	48.19	645,600
Oct 06, 2021	47.48	48.12	47.12	47.99	47.99	351,400
Oct 05, 2021	47.50	48.29	47.37	47.77	47.77	627,300
Oct 04, 2021	48.10	48.32	47.25	47.62	47.62	611,900
Oct 01, 2021	47.52	48.27	47.46	47.98	47.98	672,800
Sep 30, 2021	47.58	48.07	47.16	47.42	47.42	463,400
Sep 29, 2021	47.79	48.02	47.19	47.29	47.29	468,700
Sep 28, 2021	48.20	48.39	47.12	47.66	47.66	460,100
Sep 27, 2021	47.51	48.99	47.40	48.14	48.14	851,100
Sep 24, 2021	46.37	47.19	46.00	46.87	46.87	352,600
Sep 23, 2021	44.55	46.73	44.44	46.52	46.52	474,400
Sep 22, 2021	45.59	45.84	45.22	45.49	45.49	421,900
Sep 21, 2021	45.35	45.91	45.00	45.31	45.31	346,700
Sep 20, 2021	45.43	45.67	44.85	45.35	45.35	546,300
Sep 17, 2021	46.25	46.47	45.33	45.82	45.82	1,061,200
Sep 16, 2021	46.20	46.80	45.87	46.43	46.43	269,000
Sep 15, 2021	45.84	46.88	45.59	46.23	46.23	648,600
Sep 14, 2021	47.09	47.09	45.13	45.70	45.70	472,600
Sep 13, 2021	47.00	47.50	46.36	47.00	47.00	378,900
Sep 10, 2021	48.02	48.08	46.80	46.82	46.82	302,300
Sep 09, 2021	47.70	48.47	47.47	47.93	47.93	358,300
Sep 08, 2021	48.65	48.65	47.54	47.90	47.90	323,100
Sep 07, 2021	49.46	49.63	48.22	48.56	48.56	298,100
Sep 03, 2021	49.81	49.88	48.82	49.71	49.71	431,400
Sep 02, 2021	49.87	50.06	49.15	49.66	49.66	512,800
Sep 01, 2021	50.48	50.68	49.61	49.91	49.91	318,800
Aug 31, 2021	50.31	51.17	50.23	50.38	50.38	332,900
Aug 30, 2021	50.79	51.08	50.15	50.42	50.42	193,300
Aug 27, 2021	50.72	51.44	50.39	50.91	50.91	315,800
Aug 26, 2021	50.16	50.90	50.05	50.62	50.62	253,200
Aug 25, 2021	51.26	51.31	50.35	50.40	50.40	312,800
Aug 24, 2021	50.24	52.09	50.08	51.29	51.29	593,300
Aug 23, 2021	49.95	50.13	49.07	49.95	49.95	2,152,100
Aug 20, 2021	48.67	49.92	48.62	49.40	49.40	731,000
Aug 19, 2021	51.00	51.36	49.90	50.01	50.01	438,300
Aug 18, 2021	51.70	52.26	50.81	51.45	51.45	307,700
Aug 17, 2021	51.38	51.89	50.87	51.83	51.83	373,500
Aug 16, 2021	53.21	53.38	51.78	51.88	51.88	333,800
Aug 13, 2021	53.59	53.59	52.41	53.13	53.13	391,100
Aug 12, 2021	54.62	54.62	52.96	53.40	53.40	374,300
Aug 11, 2021	54.99	55.22	54.32	54.60	54.60	446,800
Aug 10, 2021	55.84	55.84	54.96	55.04	55.04	267,400
Aug 09, 2021	56.22	56.27	55.06	55.87	55.87	907,800
Aug 06, 2021	56.99	57.30	55.65	55.90	55.90	859,100
Aug 05, 2021	56.10	57.48	55.48	56.84	56.84	519,100
Aug 04, 2021	54.47	56.12	49.97	55.91	55.91	3,967,300
Aug 03, 2021	65.40	65.40	63.18	63.57	63.57	504,600
Aug 02, 2021	66.42	67.98	65.17	65.21	65.21	236,100
Jul 30, 2021	65.53	66.28	65.47	66.00	66.00	208,700
Jul 29, 2021	66.27	66.66	65.65	65.83	65.83	255,500
Jul 28, 2021	65.82	66.64	65.81	65.94	65.94	227,900
Jul 27, 2021	66.20	66.30	65.28	65.55	65.55	149,800
Jul 26, 2021	66.48	67.04	66.20	66.29	66.29	198,300
Jul 23, 2021	66.24	66.83	65.83	66.51	66.51	179,500
Jul 22, 2021	66.32	66.36	65.64	65.93	65.93	155,400
Jul 21, 2021	66.71	66.99	66.23	66.48	66.48	224,900
Jul 20, 2021	65.48	66.87	65.00	66.31	66.31	319,000
Jul 19, 2021	65.51	66.39	63.66	64.57	64.57	223,000
Jul 16, 2021	65.73	66.72	65.13	66.00	66.00	173,600
Jul 15, 2021	65.05	65.82	64.81	65.34	65.34	151,500
Jul 14, 2021	67.00	67.42	65.16	65.47	65.47	124,700
Jul 13, 2021	65.95	67.41	65.77	66.58	66.58	180,500
Jul 12, 2021	66.80	67.12	65.63	66.22	66.22	114,900
Jul 09, 2021	66.18	66.67	65.35	66.61	66.61	159,300
Jul 08, 2021	66.00	66.59	65.35	65.91	65.91	191,200
Jul 07, 2021	66.00	67.49	66.00	66.78	66.78	313,200
Jul 06, 2021	66.11	66.11	64.43	65.97	65.97	376,300
Jul 02, 2021	67.20	67.38	65.94	66.00	66.00	290,300
Jul 01, 2021	66.79	67.18	66.10	67.02	67.02	329,000
Jun 30, 2021	66.23	66.81	65.89	66.28	66.28	364,100
Jun 29, 2021	68.00	68.30	65.80	66.14	66.14	348,400
Jun 28, 2021	68.85	68.85	66.93	67.63	67.63	173,700
Jun 25, 2021	66.82	68.88	66.50	68.61	68.61	1,553,500
Jun 24, 2021	66.61	66.87	64.70	66.48	66.48	422,100
Jun 23, 2021	65.99	66.41	65.21	65.96	65.96	385,900
Jun 22, 2021	65.81	66.69	64.24	66.11	66.11	624,500
Jun 21, 2021	66.42	67.41	65.64	66.04	66.04	322,200
Jun 18, 2021	67.29	67.97	66.76	66.92	66.92	429,900
Jun 17, 2021	66.22	67.59	66.10	67.51	67.51	247,100
Jun 16, 2021	65.92	66.67	65.60	66.53	66.53	211,700
Jun 15, 2021	67.18	67.62	65.65	65.81	65.81	239,900
Jun 14, 2021	66.73	67.21	66.01	67.09	67.09	157,000
Jun 11, 2021	66.95	67.64	65.97	66.98	66.98	230,900
Jun 10, 2021	66.38	66.59	65.64	66.44	66.44	201,200
Jun 09, 2021	66.85	66.96	65.48	66.10	66.10	253,400
Jun 08, 2021	66.79	66.83	65.89	66.41	66.41	225,600
Jun 07, 2021	66.30	66.91	65.80	66.40	66.40	292,300
Jun 04, 2021	66.00	66.58	65.50	66.29	66.29	211,400
Jun 03, 2021	65.23	66.20	64.94	65.50	65.50	242,100
Jun 02, 2021	65.40	65.92	64.70	65.75	65.75	211,300
Jun 01, 2021	65.80	66.14	64.06	65.40	65.40	310,000
May 28, 2021	65.79	66.42	65.20	65.45	65.45	376,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,509.50-1.75(-0.04%)

Dow Futures35,330.00+7.00(+0.02%)

Nasdaq Futures15,381.25-17.25(-0.11%)

Russell 2000 Futures2,272.00-0.80(-0.04%)

Crude Oil82.46-0.50(-0.60%)

Gold1,773.70+3.20(+0.18%)

Mercury Systems, Inc. (MRCY)

S&P Futures
4,509.50
-1.75(-0.04%)

Dow Futures
35,330.00
+7.00(+0.02%)

Nasdaq Futures
15,381.25
-17.25(-0.11%)

Russell 2000 Futures
2,272.00
-0.80(-0.04%)

Crude Oil
82.46
-0.50(-0.60%)

Gold
1,773.70
+3.20(+0.18%)