Mail

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
Jun 24, 2019	69.40	69.77	68.64	68.68	68.68	274,251
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
May 29, 2019	69.68	70.75	69.10	69.19	69.19	1,283,800
May 28, 2019	69.44	70.23	69.00	69.73	69.73	1,880,800
May 24, 2019	69.01	69.88	68.65	69.12	69.12	737,000
May 23, 2019	67.70	68.95	66.75	68.77	68.77	6,441,200
May 22, 2019	70.14	72.00	69.46	70.96	70.96	858,800
May 21, 2019	70.64	71.20	67.01	70.86	70.86	704,700
May 20, 2019	72.24	73.18	71.81	72.86	72.86	326,400
May 17, 2019	73.47	74.49	72.85	72.94	72.94	350,600
May 16, 2019	74.37	75.60	73.69	73.96	73.96	270,000
May 15, 2019	72.26	74.09	72.00	73.91	73.91	322,500
May 14, 2019	72.60	73.76	71.53	72.82	72.82	271,900
May 13, 2019	72.94	73.56	71.50	72.07	72.07	288,000
May 10, 2019	75.14	76.00	72.85	74.56	74.56	308,300
May 09, 2019	72.96	75.83	72.65	75.36	75.36	347,000
May 08, 2019	73.29	74.75	73.29	73.66	73.66	215,400
May 07, 2019	74.57	75.53	72.81	73.52	73.52	506,900
May 06, 2019	72.00	75.59	71.36	75.55	75.55	418,800
May 03, 2019	71.56	73.72	69.80	73.58	73.58	510,700
May 02, 2019	73.69	74.61	71.38	71.87	71.87	605,300
May 01, 2019	77.97	79.83	73.48	74.16	74.16	1,107,800
Apr 30, 2019	72.50	73.64	72.50	73.02	73.02	764,200
Apr 29, 2019	72.50	73.06	71.29	72.36	72.36	523,800
Apr 26, 2019	72.70	73.43	71.64	72.28	72.28	525,100
Apr 25, 2019	72.71	72.96	69.05	72.50	72.50	634,000
Apr 24, 2019	72.06	74.26	71.56	73.05	73.05	489,500
Apr 23, 2019	71.42	73.40	71.05	71.91	71.91	959,500
Apr 22, 2019	68.04	71.01	68.01	70.37	70.37	834,300
Apr 18, 2019	66.49	67.45	66.02	67.25	67.25	221,500
Apr 17, 2019	66.98	67.17	65.82	66.70	66.70	297,600
Apr 16, 2019	65.74	66.91	65.24	66.60	66.60	390,500
Apr 15, 2019	66.35	66.70	65.17	65.69	65.69	223,100
Apr 12, 2019	65.66	66.87	65.28	66.13	66.13	272,600
Apr 11, 2019	66.14	66.73	65.08	65.33	65.33	286,500
Apr 10, 2019	65.32	66.64	64.80	66.10	66.10	240,000
Apr 09, 2019	65.94	66.10	64.80	64.98	64.98	196,700
Apr 08, 2019	65.96	66.50	64.58	65.83	65.83	301,800
Apr 05, 2019	64.11	65.93	63.50	65.86	65.86	390,400
Apr 04, 2019	64.46	64.96	63.39	63.79	63.79	166,800
Apr 03, 2019	64.83	65.12	63.94	64.38	64.38	209,800
Apr 02, 2019	64.18	64.46	63.61	63.94	63.94	203,400
Apr 01, 2019	64.47	65.84	63.57	64.35	64.35	253,200
Mar 29, 2019	64.23	65.29	63.55	64.08	64.08	287,700
Mar 28, 2019	63.02	64.17	62.61	63.74	63.74	153,100
Mar 27, 2019	62.26	63.22	61.57	62.83	62.83	194,300
Mar 26, 2019	63.05	63.36	61.96	62.28	62.28	298,700
Mar 25, 2019	62.95	63.38	61.51	62.54	62.54	180,900
Mar 22, 2019	64.43	65.47	62.68	62.69	62.69	326,100
Mar 21, 2019	62.29	65.17	62.29	64.59	64.59	289,800
Mar 20, 2019	62.06	63.52	61.50	62.51	62.51	361,600
Mar 19, 2019	62.74	63.14	61.91	62.00	62.00	206,900
Mar 18, 2019	62.40	63.71	61.70	62.62	62.62	556,200
Mar 15, 2019	59.81	62.35	59.00	62.21	62.21	1,443,300
Mar 14, 2019	59.86	60.89	59.13	59.81	59.81	286,000
Mar 13, 2019	59.81	60.59	58.84	59.86	59.86	333,800
Mar 12, 2019	58.57	59.90	58.30	59.42	59.42	344,700
Mar 11, 2019	59.56	59.56	57.71	58.72	58.72	403,400
Mar 08, 2019	59.14	59.75	58.53	59.55	59.55	166,200
Mar 07, 2019	60.67	60.67	59.28	59.67	59.67	308,500
Mar 06, 2019	61.89	62.22	60.15	60.89	60.89	274,000
Mar 05, 2019	61.13	62.29	60.92	61.94	61.94	221,100
Mar 04, 2019	64.91	65.29	61.22	61.62	61.62	443,000
Mar 01, 2019	64.17	65.14	63.48	64.71	64.71	211,100
Feb 28, 2019	64.02	64.67	63.41	63.52	63.52	177,600
Feb 27, 2019	63.11	64.38	62.88	64.01	64.01	204,300
Feb 26, 2019	65.08	65.70	63.33	63.62	63.62	288,800
Feb 25, 2019	65.31	65.98	64.60	65.31	65.31	248,400
Feb 22, 2019	64.98	65.20	64.27	64.73	64.73	191,200
Feb 21, 2019	65.61	67.85	64.25	64.62	64.62	191,800
Feb 20, 2019	64.79	65.95	64.76	65.87	65.87	278,800
Feb 19, 2019	64.01	65.03	64.00	64.71	64.71	217,500
Feb 15, 2019	62.84	64.42	62.66	64.33	64.33	269,000
Feb 14, 2019	61.59	62.85	60.52	62.60	62.60	284,900
Feb 13, 2019	62.83	62.90	61.70	62.00	62.00	304,500
Feb 12, 2019	63.05	63.05	60.75	62.86	62.86	325,200
Feb 11, 2019	62.99	63.23	61.92	62.52	62.52	339,600
Feb 08, 2019	62.82	63.51	62.05	62.80	62.80	356,700
Feb 07, 2019	62.55	63.49	61.55	63.07	63.07	334,400
Feb 06, 2019	60.44	62.59	60.44	62.54	62.54	406,800
Feb 05, 2019	61.15	61.74	60.32	61.00	61.00	287,300
Feb 04, 2019	58.03	61.21	57.51	60.85	60.85	611,800
Feb 01, 2019	58.99	59.61	57.85	58.11	58.11	516,400
Jan 31, 2019	59.00	59.82	58.16	58.63	58.63	764,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...