U.S. Markets closed

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.88-2.15 (-3.03%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202070.9071.9068.0768.8868.88213,500
Oct 29, 202070.1671.4470.0171.0371.03234,200
Oct 28, 202071.7672.4670.4770.5470.54143,500
Oct 27, 202075.0175.5172.9673.0173.01247,300
Oct 26, 202076.4476.5574.6075.1675.16272,000
Oct 23, 202077.6778.1776.7177.2177.21108,900
Oct 22, 202076.5878.3176.5877.3577.35190,200
Oct 21, 202076.2376.9575.7376.4976.49170,000
Oct 20, 202076.8078.6776.1176.1276.12162,500
Oct 19, 202078.0779.1876.2676.4676.46175,100
Oct 16, 202077.4978.3877.1178.1078.10171,100
Oct 15, 202076.4877.3076.0076.8976.89244,000
Oct 14, 202076.8178.5476.8177.2177.21152,600
Oct 13, 202078.1978.7976.7976.8976.89203,700
Oct 12, 202078.8279.3478.4978.7078.70173,500
Oct 09, 202077.2378.8177.2378.5178.51249,300
Oct 08, 202076.2777.0974.9976.7776.77137,600
Oct 07, 202077.3378.1175.5375.6275.62243,000
Oct 06, 202077.5578.5576.4176.7476.74262,500
Oct 05, 202077.5378.6076.7977.1777.17332,500
Oct 02, 202075.0077.3574.9277.1077.10172,700
Oct 01, 202076.9277.9776.0576.5776.57644,600
Sep 30, 202079.1779.5876.9977.4677.46350,200
Sep 29, 202078.0879.6877.3078.5978.59386,800
Sep 28, 202078.3979.6478.3978.6178.61206,700
Sep 25, 202075.6178.1175.1777.8677.86232,200
Sep 24, 202077.2377.3274.6176.0076.00507,100
Sep 23, 202076.7477.9776.4076.9976.99303,600
Sep 22, 202076.3677.0375.5476.7976.79299,200
Sep 21, 202074.3276.4373.3676.2076.20429,800
Sep 18, 202073.8375.6073.4275.2775.27949,400
Sep 17, 202070.9774.3470.7373.9173.91680,200
Sep 16, 202068.0669.8567.5369.5569.55282,900
Sep 15, 202067.4567.9266.3767.6667.66308,200
Sep 14, 202066.6568.3166.3767.5067.50261,100
Sep 11, 202067.1168.0366.3366.6566.65230,300
Sep 10, 202068.8169.9566.9767.0467.04274,600
Sep 09, 202069.3269.4168.1668.8168.81395,700
Sep 08, 202070.0070.7668.6468.7868.78264,200
Sep 04, 202075.3575.8670.9270.9870.98241,700
Sep 03, 202077.7377.8574.2774.6974.69357,500
Sep 02, 202076.6477.8876.6177.6377.63234,800
Sep 01, 202075.5776.5674.9776.5576.55208,300
Aug 31, 202074.5576.4274.5575.7475.74262,900
Aug 28, 202074.8175.1474.0775.0075.00243,400
Aug 27, 202074.6375.2874.1574.3974.39286,600
Aug 26, 202075.6875.6874.0374.6374.63233,200
Aug 25, 202076.3677.2775.4075.7175.71229,300
Aug 24, 202076.3877.1475.3876.2976.29171,800
Aug 21, 202075.8576.3375.1175.8875.88225,400
Aug 20, 202076.3576.7575.5875.8375.83256,100
Aug 19, 202077.1677.8476.2577.1577.15253,600
Aug 18, 202077.5878.2776.6176.7776.77376,300
Aug 17, 202079.8980.3777.7277.8677.86335,600
Aug 14, 202079.3280.2379.0179.8979.89184,200
Aug 13, 202079.4580.3279.0879.6579.65284,600
Aug 12, 202080.1380.4679.2279.7079.70193,500
Aug 11, 202080.1280.9679.1879.4779.47194,900
Aug 10, 202079.2880.3978.9379.1979.19253,100
Aug 07, 202080.5882.0078.8679.2779.27342,700
Aug 06, 202079.0179.9977.8779.0679.06234,700
Aug 05, 202075.0179.2973.3678.8578.85756,200
Aug 04, 202078.7679.3878.0478.4478.44328,300
Aug 03, 202077.7079.5376.5378.8478.84339,800
Jul 31, 202077.6378.2776.0777.4377.43322,100
Jul 30, 202076.0078.4475.8177.5777.57141,600
Jul 29, 202076.0277.4575.5877.1277.12208,500
Jul 28, 202076.5677.3475.4375.4775.47172,200
Jul 27, 202077.1177.6975.8476.4776.47149,200
Jul 24, 202078.4978.6076.5677.2277.22197,900
Jul 23, 202078.5380.8378.0778.8178.81212,700
Jul 22, 202076.8578.8276.8378.6578.65256,800
Jul 21, 202077.2878.6976.7577.0077.00328,400
Jul 20, 202076.3877.4375.3376.4476.44404,900
Jul 17, 202075.1377.0375.0576.4876.48350,500
Jul 16, 202074.2575.3774.0374.7474.74348,000
Jul 15, 202073.7975.4272.7974.7374.73409,600
Jul 14, 202070.8972.3670.2372.3672.36397,900
Jul 13, 202073.6274.4770.6770.7370.73636,700
Jul 10, 202073.4675.1772.6573.1173.11274,200
Jul 09, 202075.9175.9172.6173.4573.45351,100
Jul 08, 202078.9481.3276.0576.3476.34336,800
Jul 07, 202079.0080.8378.0778.1778.17371,200
Jul 06, 202081.6881.7179.6779.8079.80394,700
Jul 02, 202082.8283.1880.0980.2780.27410,100
Jul 01, 202079.2481.6278.7481.2381.23431,200
Jun 30, 202077.8378.9076.6178.6678.66536,800
Jun 29, 202079.6179.6176.2778.0478.04576,900
Jun 26, 202073.3979.9773.3078.4778.476,560,700
Jun 25, 202072.1374.1870.6973.9073.901,016,200
Jun 24, 202075.5276.1372.5073.1573.15544,700
Jun 23, 202079.1479.1476.2876.8876.88526,200
Jun 22, 202076.0678.3775.1378.3078.30568,600
Jun 19, 202079.1579.5874.8076.6176.611,317,700
Jun 18, 202079.9980.1277.8078.1878.18495,100
Jun 17, 202082.3483.0179.6780.6880.68386,700
Jun 16, 202082.9783.0080.1982.0882.08430,500
Jun 15, 202075.4679.8874.7679.5479.54755,700
Jun 12, 202078.9279.8974.7677.8577.85749,100
Jun 11, 202083.1183.6276.6376.7976.79558,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...