Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

48.35

+1.24

(+2.62%)

As of 02:42PM EDT. Market open.

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	48.00	48.85	47.73	48.35	48.35	152,194
20 Mar 2023	46.67	47.51	46.41	47.12	47.12	229,000
17 Mar 2023	47.43	47.43	45.92	46.21	46.21	572,100
16 Mar 2023	48.07	48.84	47.21	47.61	47.61	258,500
15 Mar 2023	48.71	49.09	47.68	48.40	48.40	250,600
14 Mar 2023	49.20	49.92	48.10	49.82	49.82	256,700
13 Mar 2023	49.22	49.36	47.90	48.09	48.09	321,700
10 Mar 2023	50.27	50.89	49.02	49.85	49.85	290,200
09 Mar 2023	-	-	-	-	-	-
08 Mar 2023	52.06	52.15	51.16	51.58	51.58	271,700
07 Mar 2023	52.94	53.20	51.98	52.03	52.03	242,000
06 Mar 2023	53.65	53.83	52.91	52.96	52.96	232,600
03 Mar 2023	53.69	53.97	52.80	53.62	53.62	251,000
02 Mar 2023	53.06	53.58	52.73	53.41	53.41	340,200
01 Mar 2023	52.50	53.39	52.40	53.31	53.31	350,500
28 Feb 2023	53.32	53.32	52.25	52.34	52.34	591,200
27 Feb 2023	53.89	54.12	53.33	53.33	53.33	296,200
24 Feb 2023	52.96	53.70	52.71	53.62	53.62	235,900
23 Feb 2023	53.73	53.93	52.58	53.52	53.52	260,600
22 Feb 2023	53.09	53.73	52.47	53.63	53.63	321,000
21 Feb 2023	53.67	53.67	52.62	53.29	53.29	336,100
17 Feb 2023	54.10	54.34	53.41	53.96	53.96	258,900
16 Feb 2023	54.30	55.08	53.72	54.38	54.38	246,500
15 Feb 2023	54.27	55.01	53.69	54.69	54.69	321,900
14 Feb 2023	54.51	55.05	53.44	54.51	54.51	183,600
13 Feb 2023	54.21	54.78	53.26	54.76	54.76	330,300
10 Feb 2023	53.82	54.42	53.54	54.11	54.11	305,700
09 Feb 2023	54.42	55.00	53.43	54.05	54.05	271,300
08 Feb 2023	54.25	54.55	53.80	54.21	54.21	287,800
07 Feb 2023	54.83	54.83	53.26	54.56	54.56	410,000
06 Feb 2023	55.00	55.39	54.16	54.90	54.90	375,900
03 Feb 2023	55.50	56.68	55.17	55.25	55.25	415,300
02 Feb 2023	56.50	56.98	55.38	55.80	55.80	662,000
01 Feb 2023	57.75	59.13	55.19	56.19	56.19	2,445,000
31 Jan 2023	48.85	50.33	48.33	49.99	49.99	464,500
30 Jan 2023	50.35	51.15	48.68	48.94	48.94	223,000
27 Jan 2023	48.96	50.80	47.91	50.54	50.54	219,500
26 Jan 2023	48.65	49.08	47.99	49.02	49.02	176,100
25 Jan 2023	47.60	48.26	47.39	48.14	48.14	203,400
24 Jan 2023	48.56	48.87	47.24	48.04	48.04	186,300
23 Jan 2023	48.52	49.32	48.13	48.75	48.75	208,800
20 Jan 2023	47.24	48.47	46.58	48.46	48.46	248,900
19 Jan 2023	47.16	47.78	46.59	46.92	46.92	195,700
18 Jan 2023	47.73	47.92	46.48	47.16	47.16	192,200
17 Jan 2023	47.56	48.56	46.79	47.54	47.54	251,000
13 Jan 2023	47.94	48.86	47.09	47.33	47.33	181,300
12 Jan 2023	46.76	48.59	46.00	48.49	48.49	231,000
11 Jan 2023	46.66	47.46	46.49	46.76	46.76	215,900
10 Jan 2023	45.95	46.79	45.19	46.48	46.48	169,800
09 Jan 2023	47.78	47.87	45.11	45.54	45.54	224,400
06 Jan 2023	46.97	47.63	46.25	47.38	47.38	167,900
05 Jan 2023	45.13	46.92	44.83	46.41	46.41	407,300
04 Jan 2023	44.57	45.70	44.37	45.33	45.33	319,700
03 Jan 2023	44.92	45.77	44.14	44.56	44.56	536,200
30 Dec 2022	43.35	44.75	43.04	44.74	44.74	212,000
29 Dec 2022	43.34	43.78	42.78	43.47	43.47	180,700
28 Dec 2022	43.63	43.90	41.91	42.77	42.77	401,900
27 Dec 2022	43.75	44.13	43.00	43.69	43.69	150,900
23 Dec 2022	43.80	44.01	42.96	43.50	43.50	258,000
22 Dec 2022	43.58	43.97	42.58	43.84	43.84	298,700
21 Dec 2022	43.76	44.32	43.28	43.88	43.88	288,000
20 Dec 2022	42.98	43.88	42.66	43.19	43.19	310,800
19 Dec 2022	44.14	45.88	42.79	43.10	43.10	437,800
16 Dec 2022	46.30	46.81	42.51	43.91	43.91	2,099,400
15 Dec 2022	49.02	49.16	47.46	47.47	47.47	618,700
14 Dec 2022	48.61	49.69	47.38	49.44	49.44	432,400
13 Dec 2022	51.00	51.67	48.06	48.35	48.35	392,700
12 Dec 2022	47.11	50.04	46.96	49.90	49.90	349,800
09 Dec 2022	49.09	49.27	46.74	47.24	47.24	327,100
08 Dec 2022	50.93	50.93	48.64	49.55	49.55	347,500
07 Dec 2022	50.02	50.86	49.60	50.15	50.15	566,100
06 Dec 2022	51.35	52.11	49.41	50.11	50.11	412,100
05 Dec 2022	53.42	53.42	50.85	51.49	51.49	408,200
02 Dec 2022	51.29	53.66	51.07	53.58	53.58	327,600
01 Dec 2022	50.88	51.59	50.54	51.52	51.52	501,300
30 Nov 2022	48.72	50.82	48.29	50.82	50.82	540,800
29 Nov 2022	47.36	48.72	46.45	48.63	48.63	351,500
28 Nov 2022	48.89	49.07	47.29	47.35	47.35	345,100
25 Nov 2022	49.00	50.76	48.98	49.25	49.25	91,700
23 Nov 2022	49.23	49.81	48.67	49.01	49.01	272,900
22 Nov 2022	50.98	51.00	49.34	49.49	49.49	261,700
21 Nov 2022	49.65	51.07	49.51	50.83	50.83	203,900
18 Nov 2022	49.60	49.72	48.43	49.52	49.52	219,600
17 Nov 2022	48.54	49.32	48.02	49.26	49.26	207,500
16 Nov 2022	50.19	50.50	48.96	49.03	49.03	134,900
15 Nov 2022	50.15	50.65	49.30	50.11	50.11	504,400
14 Nov 2022	50.97	50.97	49.31	49.62	49.62	207,200
11 Nov 2022	50.92	51.30	50.48	50.97	50.97	222,000
10 Nov 2022	51.07	51.47	50.21	51.09	51.09	250,600
09 Nov 2022	50.32	50.70	49.67	49.81	49.81	379,000
08 Nov 2022	49.51	50.64	49.14	50.59	50.59	212,500
07 Nov 2022	48.26	49.63	47.70	49.48	49.48	188,300
04 Nov 2022	49.35	50.00	47.29	48.05	48.05	342,500
03 Nov 2022	49.67	50.20	48.65	49.14	49.14	364,000
02 Nov 2022	48.75	52.57	47.46	50.04	50.04	726,400
01 Nov 2022	47.93	49.00	47.93	48.63	48.63	442,800
31 Oct 2022	48.82	49.43	48.30	48.40	48.40	347,400
28 Oct 2022	48.66	49.91	48.22	49.12	49.12	318,500
27 Oct 2022	49.70	49.86	48.41	48.79	48.79	221,700
26 Oct 2022	48.12	49.22	48.03	48.03	48.03	209,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,531.30-33.45(-0.29%)

NZD/USD0.6175-0.0078(-1.2411%)

ALL ORDS7,142.20+57.10(+0.81%)

OIL69.50+1.86(+2.75%)

GOLD1,941.80-41.00(-2.07%)

Mercury Systems, Inc. (MRCY)

NZX 50
11,531.30
-33.45(-0.29%)

NZD/USD
0.6175
-0.0078(-1.2411%)

ALL ORDS
7,142.20
+57.10(+0.81%)

OIL
69.50
+1.86(+2.75%)

GOLD
1,941.80
-41.00(-2.07%)