Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.40+1.27 (+2.53%)
At close: 04:00PM EDT
51.40 0.00 (0.00%)
After hours: 04:05PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202250.2351.6250.0851.4051.40225,700
Aug 11, 202250.6151.3250.0050.1350.13300,900
Aug 10, 202250.8151.6450.0450.6850.68375,700
Aug 09, 202251.7252.0449.9950.2350.23337,600
Aug 08, 202250.7052.6250.4251.6051.60469,100
Aug 05, 202249.8451.5349.8450.9750.97426,200
Aug 04, 202249.8651.4849.4350.4550.45679,400
Aug 03, 202252.9853.1144.0449.8149.812,176,200
Aug 02, 202259.8560.5457.1457.4857.48615,600
Aug 01, 202258.4659.5257.3959.3559.35460,000
Jul 29, 202257.1859.3157.1759.0159.01389,600
Jul 28, 202257.7658.2056.8057.2957.29490,200
Jul 27, 202257.3057.8556.3357.2357.23637,300
Jul 26, 202261.9961.9956.9457.2657.26975,000
Jul 25, 202261.1362.1760.4762.1362.13289,600
Jul 22, 202262.2962.4961.0361.3161.31134,800
Jul 21, 202261.1462.0660.0961.8461.84186,100
Jul 20, 202260.3961.7560.0761.1161.11267,300
Jul 19, 202258.0560.2558.0560.0860.08247,800
Jul 18, 202263.5064.3957.8458.0458.04559,000
Jul 15, 202262.8664.0762.7363.6663.66307,600
Jul 14, 202262.1663.2061.4862.7962.79171,500
Jul 13, 202262.1063.0861.8762.8462.84243,900
Jul 12, 202262.6664.4361.7262.2062.20383,500
Jul 11, 202263.3463.9262.8063.0163.01183,800
Jul 08, 202263.2964.0363.0063.5663.56181,900
Jul 07, 202262.8064.1462.8063.4763.47262,100
Jul 06, 202263.5764.2362.6662.9562.95381,600
Jul 05, 202263.2963.8061.4763.2563.25436,100
Jul 01, 202264.2965.0063.0264.0064.00529,500
Jun 30, 202260.9465.4260.9464.3364.33766,200
Jun 29, 202261.3661.5859.6961.0361.03421,000
Jun 28, 202261.8463.4061.1461.6461.64332,000
Jun 27, 202261.6362.3060.3961.7361.73441,000
Jun 24, 202259.9961.3458.6161.3461.34796,100
Jun 23, 202258.3559.4557.2459.0959.09278,500
Jun 22, 202258.0859.9756.1758.5158.51364,700
Jun 21, 202256.8758.7256.5358.5058.50358,900
Jun 17, 202256.9957.2055.1556.3756.37600,700
Jun 16, 202258.5858.5855.9256.3956.39288,800
Jun 15, 202258.9159.3257.7159.1059.10240,700
Jun 14, 202260.1861.0857.5458.2358.23280,800
Jun 13, 202260.1860.8959.6560.1660.16452,800
Jun 10, 202260.8662.3060.4061.4861.48257,900
Jun 09, 202262.0662.3861.0461.3161.31230,900
Jun 08, 202262.7963.9761.8562.2462.24321,400
Jun 07, 202262.4563.5461.5563.3763.37134,900
Jun 06, 202263.2464.1062.1662.6662.66450,400
Jun 03, 202263.4964.3562.8063.0763.07262,000
Jun 02, 202262.2863.5961.7263.4963.49379,900
Jun 01, 202259.6562.2659.2362.0762.07787,900
May 31, 202260.2760.8658.5859.8159.81937,900
May 27, 202257.3158.6055.5057.4457.44501,800
May 26, 202257.3358.0556.4656.5156.51429,900
May 25, 202256.9957.1356.3157.0557.05574,700
May 24, 202257.1057.1156.3956.9156.91394,100
May 23, 202258.2758.2956.6457.5557.55379,000
May 20, 202259.4159.9157.4658.1158.11282,800
May 19, 202259.2759.8758.6159.0259.02335,600
May 18, 202259.8961.7959.0959.5259.52717,700
May 17, 202258.9059.4958.2558.7758.77346,800
May 16, 202258.7859.4757.5258.2858.28742,100
May 13, 202257.2359.7056.8159.2359.23556,900
May 12, 202253.9155.6853.7654.9654.96437,500
May 11, 202254.8756.2554.1854.2454.24275,600
May 10, 202255.5756.2454.0054.9754.97372,000
May 09, 202257.0757.7154.6154.8354.83319,000
May 06, 202258.7258.7256.5357.5457.54492,800
May 05, 202258.2559.4257.4158.9658.96742,500
May 04, 202255.7960.8854.9959.7759.77853,300
May 03, 202257.0358.5355.5055.8455.84693,900
May 02, 202255.5657.4655.5656.9856.98448,500
Apr 29, 202256.9057.6855.5655.7955.79174,400
Apr 28, 202257.2457.4656.0556.8956.89164,100
Apr 27, 202258.0258.2056.3656.5556.55366,800
Apr 26, 202257.5758.3257.2057.5457.54591,900
Apr 25, 202258.3158.5856.3757.5857.58321,600
Apr 22, 202258.1858.9357.8458.6758.67210,300
Apr 21, 202262.1062.8758.3058.5458.54341,300
Apr 20, 202261.5862.1260.9261.7861.78317,300
Apr 19, 202260.5662.3460.4161.2161.21347,000
Apr 18, 202261.4161.7960.2160.7560.75147,600
Apr 14, 202261.3762.0060.7061.2361.23276,600
Apr 13, 202260.3661.5459.8761.1561.15322,600
Apr 12, 202261.6061.8359.6360.0460.04297,500
Apr 11, 202261.0061.7660.6360.9960.99324,400
Apr 08, 202263.1864.2861.0961.4561.45301,900
Apr 07, 202264.2665.2964.2264.8764.87226,500
Apr 06, 202264.8565.9564.1064.3164.31313,300
Apr 05, 202266.0567.7264.9765.3265.32370,400
Apr 04, 202265.7168.0865.1366.0466.04876,700
Apr 01, 202264.6465.8663.9865.7465.74257,000
Mar 31, 202265.6566.3264.4164.4564.45271,900
Mar 30, 202265.8668.3865.2365.8465.84474,500
Mar 29, 202265.2366.4764.7465.7965.79514,500
Mar 28, 202266.6666.9964.2465.3665.36191,200
Mar 25, 202266.0666.5864.4966.4466.44366,800
Mar 24, 202265.8266.5264.4465.9865.98300,800
Mar 23, 202266.1266.4565.4365.6665.66373,500
Mar 22, 202265.1866.7764.9966.1066.10332,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement