Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

51.40

+1.27

(+2.53%)

At close: 04:00PM EDT

51.40

0.00

(0.00%)

After hours:

04:05PM EDT

Advertisement

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	50.23	51.62	50.08	51.40	51.40	225,700
Aug 11, 2022	50.61	51.32	50.00	50.13	50.13	300,900
Aug 10, 2022	50.81	51.64	50.04	50.68	50.68	375,700
Aug 09, 2022	51.72	52.04	49.99	50.23	50.23	337,600
Aug 08, 2022	50.70	52.62	50.42	51.60	51.60	469,100
Aug 05, 2022	49.84	51.53	49.84	50.97	50.97	426,200
Aug 04, 2022	49.86	51.48	49.43	50.45	50.45	679,400
Aug 03, 2022	52.98	53.11	44.04	49.81	49.81	2,176,200
Aug 02, 2022	59.85	60.54	57.14	57.48	57.48	615,600
Aug 01, 2022	58.46	59.52	57.39	59.35	59.35	460,000
Jul 29, 2022	57.18	59.31	57.17	59.01	59.01	389,600
Jul 28, 2022	57.76	58.20	56.80	57.29	57.29	490,200
Jul 27, 2022	57.30	57.85	56.33	57.23	57.23	637,300
Jul 26, 2022	61.99	61.99	56.94	57.26	57.26	975,000
Jul 25, 2022	61.13	62.17	60.47	62.13	62.13	289,600
Jul 22, 2022	62.29	62.49	61.03	61.31	61.31	134,800
Jul 21, 2022	61.14	62.06	60.09	61.84	61.84	186,100
Jul 20, 2022	60.39	61.75	60.07	61.11	61.11	267,300
Jul 19, 2022	58.05	60.25	58.05	60.08	60.08	247,800
Jul 18, 2022	63.50	64.39	57.84	58.04	58.04	559,000
Jul 15, 2022	62.86	64.07	62.73	63.66	63.66	307,600
Jul 14, 2022	62.16	63.20	61.48	62.79	62.79	171,500
Jul 13, 2022	62.10	63.08	61.87	62.84	62.84	243,900
Jul 12, 2022	62.66	64.43	61.72	62.20	62.20	383,500
Jul 11, 2022	63.34	63.92	62.80	63.01	63.01	183,800
Jul 08, 2022	63.29	64.03	63.00	63.56	63.56	181,900
Jul 07, 2022	62.80	64.14	62.80	63.47	63.47	262,100
Jul 06, 2022	63.57	64.23	62.66	62.95	62.95	381,600
Jul 05, 2022	63.29	63.80	61.47	63.25	63.25	436,100
Jul 01, 2022	64.29	65.00	63.02	64.00	64.00	529,500
Jun 30, 2022	60.94	65.42	60.94	64.33	64.33	766,200
Jun 29, 2022	61.36	61.58	59.69	61.03	61.03	421,000
Jun 28, 2022	61.84	63.40	61.14	61.64	61.64	332,000
Jun 27, 2022	61.63	62.30	60.39	61.73	61.73	441,000
Jun 24, 2022	59.99	61.34	58.61	61.34	61.34	796,100
Jun 23, 2022	58.35	59.45	57.24	59.09	59.09	278,500
Jun 22, 2022	58.08	59.97	56.17	58.51	58.51	364,700
Jun 21, 2022	56.87	58.72	56.53	58.50	58.50	358,900
Jun 17, 2022	56.99	57.20	55.15	56.37	56.37	600,700
Jun 16, 2022	58.58	58.58	55.92	56.39	56.39	288,800
Jun 15, 2022	58.91	59.32	57.71	59.10	59.10	240,700
Jun 14, 2022	60.18	61.08	57.54	58.23	58.23	280,800
Jun 13, 2022	60.18	60.89	59.65	60.16	60.16	452,800
Jun 10, 2022	60.86	62.30	60.40	61.48	61.48	257,900
Jun 09, 2022	62.06	62.38	61.04	61.31	61.31	230,900
Jun 08, 2022	62.79	63.97	61.85	62.24	62.24	321,400
Jun 07, 2022	62.45	63.54	61.55	63.37	63.37	134,900
Jun 06, 2022	63.24	64.10	62.16	62.66	62.66	450,400
Jun 03, 2022	63.49	64.35	62.80	63.07	63.07	262,000
Jun 02, 2022	62.28	63.59	61.72	63.49	63.49	379,900
Jun 01, 2022	59.65	62.26	59.23	62.07	62.07	787,900
May 31, 2022	60.27	60.86	58.58	59.81	59.81	937,900
May 27, 2022	57.31	58.60	55.50	57.44	57.44	501,800
May 26, 2022	57.33	58.05	56.46	56.51	56.51	429,900
May 25, 2022	56.99	57.13	56.31	57.05	57.05	574,700
May 24, 2022	57.10	57.11	56.39	56.91	56.91	394,100
May 23, 2022	58.27	58.29	56.64	57.55	57.55	379,000
May 20, 2022	59.41	59.91	57.46	58.11	58.11	282,800
May 19, 2022	59.27	59.87	58.61	59.02	59.02	335,600
May 18, 2022	59.89	61.79	59.09	59.52	59.52	717,700
May 17, 2022	58.90	59.49	58.25	58.77	58.77	346,800
May 16, 2022	58.78	59.47	57.52	58.28	58.28	742,100
May 13, 2022	57.23	59.70	56.81	59.23	59.23	556,900
May 12, 2022	53.91	55.68	53.76	54.96	54.96	437,500
May 11, 2022	54.87	56.25	54.18	54.24	54.24	275,600
May 10, 2022	55.57	56.24	54.00	54.97	54.97	372,000
May 09, 2022	57.07	57.71	54.61	54.83	54.83	319,000
May 06, 2022	58.72	58.72	56.53	57.54	57.54	492,800
May 05, 2022	58.25	59.42	57.41	58.96	58.96	742,500
May 04, 2022	55.79	60.88	54.99	59.77	59.77	853,300
May 03, 2022	57.03	58.53	55.50	55.84	55.84	693,900
May 02, 2022	55.56	57.46	55.56	56.98	56.98	448,500
Apr 29, 2022	56.90	57.68	55.56	55.79	55.79	174,400
Apr 28, 2022	57.24	57.46	56.05	56.89	56.89	164,100
Apr 27, 2022	58.02	58.20	56.36	56.55	56.55	366,800
Apr 26, 2022	57.57	58.32	57.20	57.54	57.54	591,900
Apr 25, 2022	58.31	58.58	56.37	57.58	57.58	321,600
Apr 22, 2022	58.18	58.93	57.84	58.67	58.67	210,300
Apr 21, 2022	62.10	62.87	58.30	58.54	58.54	341,300
Apr 20, 2022	61.58	62.12	60.92	61.78	61.78	317,300
Apr 19, 2022	60.56	62.34	60.41	61.21	61.21	347,000
Apr 18, 2022	61.41	61.79	60.21	60.75	60.75	147,600
Apr 14, 2022	61.37	62.00	60.70	61.23	61.23	276,600
Apr 13, 2022	60.36	61.54	59.87	61.15	61.15	322,600
Apr 12, 2022	61.60	61.83	59.63	60.04	60.04	297,500
Apr 11, 2022	61.00	61.76	60.63	60.99	60.99	324,400
Apr 08, 2022	63.18	64.28	61.09	61.45	61.45	301,900
Apr 07, 2022	64.26	65.29	64.22	64.87	64.87	226,500
Apr 06, 2022	64.85	65.95	64.10	64.31	64.31	313,300
Apr 05, 2022	66.05	67.72	64.97	65.32	65.32	370,400
Apr 04, 2022	65.71	68.08	65.13	66.04	66.04	876,700
Apr 01, 2022	64.64	65.86	63.98	65.74	65.74	257,000
Mar 31, 2022	65.65	66.32	64.41	64.45	64.45	271,900
Mar 30, 2022	65.86	68.38	65.23	65.84	65.84	474,500
Mar 29, 2022	65.23	66.47	64.74	65.79	65.79	514,500
Mar 28, 2022	66.66	66.99	64.24	65.36	65.36	191,200
Mar 25, 2022	66.06	66.58	64.49	66.44	66.44	366,800
Mar 24, 2022	65.82	66.52	64.44	65.98	65.98	300,800
Mar 23, 2022	66.12	66.45	65.43	65.66	65.66	373,500
Mar 22, 2022	65.18	66.77	64.99	66.10	66.10	332,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Mercury Systems, Inc. (MRCY)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)