Advertisement
Advertisement
U.S. markets open in 8 hours 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.62+2.62 (+5.24%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202150.0652.6249.7652.6252.62428,900
Oct 18, 202149.9250.5249.7150.0050.00478,400
Oct 15, 202150.8651.3449.3850.0950.09245,700
Oct 14, 202149.9650.8949.4150.6650.66445,900
Oct 13, 202149.3249.6748.9049.3949.39319,700
Oct 12, 202148.2749.3248.2749.1249.12410,800
Oct 11, 202148.8248.8248.3048.3548.35379,400
Oct 08, 202148.3048.9548.2048.7248.72626,200
Oct 07, 202148.2548.9247.9448.1948.19645,600
Oct 06, 202147.4848.1247.1247.9947.99351,400
Oct 05, 202147.5048.2947.3747.7747.77627,300
Oct 04, 202148.1048.3247.2547.6247.62611,900
Oct 01, 202147.5248.2747.4647.9847.98672,800
Sep 30, 202147.5848.0747.1647.4247.42463,400
Sep 29, 202147.7948.0247.1947.2947.29468,700
Sep 28, 202148.2048.3947.1247.6647.66460,100
Sep 27, 202147.5148.9947.4048.1448.14851,100
Sep 24, 202146.3747.1946.0046.8746.87352,600
Sep 23, 202144.5546.7344.4446.5246.52474,400
Sep 22, 202145.5945.8445.2245.4945.49421,900
Sep 21, 202145.3545.9145.0045.3145.31346,700
Sep 20, 202145.4345.6744.8545.3545.35546,300
Sep 17, 202146.2546.4745.3345.8245.821,061,200
Sep 16, 202146.2046.8045.8746.4346.43269,000
Sep 15, 202145.8446.8845.5946.2346.23648,600
Sep 14, 202147.0947.0945.1345.7045.70472,600
Sep 13, 202147.0047.5046.3647.0047.00378,900
Sep 10, 202148.0248.0846.8046.8246.82302,300
Sep 09, 202147.7048.4747.4747.9347.93358,300
Sep 08, 202148.6548.6547.5447.9047.90323,100
Sep 07, 202149.4649.6348.2248.5648.56298,100
Sep 03, 202149.8149.8848.8249.7149.71431,400
Sep 02, 202149.8750.0649.1549.6649.66512,800
Sep 01, 202150.4850.6849.6149.9149.91318,800
Aug 31, 202150.3151.1750.2350.3850.38332,900
Aug 30, 202150.7951.0850.1550.4250.42193,300
Aug 27, 202150.7251.4450.3950.9150.91315,800
Aug 26, 202150.1650.9050.0550.6250.62253,200
Aug 25, 202151.2651.3150.3550.4050.40312,800
Aug 24, 202150.2452.0950.0851.2951.29593,300
Aug 23, 202149.9550.1349.0749.9549.952,152,100
Aug 20, 202148.6749.9248.6249.4049.40731,000
Aug 19, 202151.0051.3649.9050.0150.01438,300
Aug 18, 202151.7052.2650.8151.4551.45307,700
Aug 17, 202151.3851.8950.8751.8351.83373,500
Aug 16, 202153.2153.3851.7851.8851.88333,800
Aug 13, 202153.5953.5952.4153.1353.13391,100
Aug 12, 202154.6254.6252.9653.4053.40374,300
Aug 11, 202154.9955.2254.3254.6054.60446,800
Aug 10, 202155.8455.8454.9655.0455.04267,400
Aug 09, 202156.2256.2755.0655.8755.87907,800
Aug 06, 202156.9957.3055.6555.9055.90859,100
Aug 05, 202156.1057.4855.4856.8456.84519,100
Aug 04, 202154.4756.1249.9755.9155.913,967,300
Aug 03, 202165.4065.4063.1863.5763.57504,600
Aug 02, 202166.4267.9865.1765.2165.21236,100
Jul 30, 202165.5366.2865.4766.0066.00208,700
Jul 29, 202166.2766.6665.6565.8365.83255,500
Jul 28, 202165.8266.6465.8165.9465.94227,900
Jul 27, 202166.2066.3065.2865.5565.55149,800
Jul 26, 202166.4867.0466.2066.2966.29198,300
Jul 23, 202166.2466.8365.8366.5166.51179,500
Jul 22, 202166.3266.3665.6465.9365.93155,400
Jul 21, 202166.7166.9966.2366.4866.48224,900
Jul 20, 202165.4866.8765.0066.3166.31319,000
Jul 19, 202165.5166.3963.6664.5764.57223,000
Jul 16, 202165.7366.7265.1366.0066.00173,600
Jul 15, 202165.0565.8264.8165.3465.34151,500
Jul 14, 202167.0067.4265.1665.4765.47124,700
Jul 13, 202165.9567.4165.7766.5866.58180,500
Jul 12, 202166.8067.1265.6366.2266.22114,900
Jul 09, 202166.1866.6765.3566.6166.61159,300
Jul 08, 202166.0066.5965.3565.9165.91191,200
Jul 07, 202166.0067.4966.0066.7866.78313,200
Jul 06, 202166.1166.1164.4365.9765.97376,300
Jul 02, 202167.2067.3865.9466.0066.00290,300
Jul 01, 202166.7967.1866.1067.0267.02329,000
Jun 30, 202166.2366.8165.8966.2866.28364,100
Jun 29, 202168.0068.3065.8066.1466.14348,400
Jun 28, 202168.8568.8566.9367.6367.63173,700
Jun 25, 202166.8268.8866.5068.6168.611,553,500
Jun 24, 202166.6166.8764.7066.4866.48422,100
Jun 23, 202165.9966.4165.2165.9665.96385,900
Jun 22, 202165.8166.6964.2466.1166.11624,500
Jun 21, 202166.4267.4165.6466.0466.04322,200
Jun 18, 202167.2967.9766.7666.9266.92429,900
Jun 17, 202166.2267.5966.1067.5167.51247,100
Jun 16, 202165.9266.6765.6066.5366.53211,700
Jun 15, 202167.1867.6265.6565.8165.81239,900
Jun 14, 202166.7367.2166.0167.0967.09157,000
Jun 11, 202166.9567.6465.9766.9866.98230,900
Jun 10, 202166.3866.5965.6466.4466.44201,200
Jun 09, 202166.8566.9665.4866.1066.10253,400
Jun 08, 202166.7966.8365.8966.4166.41225,600
Jun 07, 202166.3066.9165.8066.4066.40292,300
Jun 04, 202166.0066.5865.5066.2966.29211,400
Jun 03, 202165.2366.2064.9465.5065.50242,100
Jun 02, 202165.4065.9264.7065.7565.75211,300
Jun 01, 202165.8066.1464.0665.4065.40310,000
May 28, 202165.7966.4265.2065.4565.45376,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement