New Zealand markets close in 6 hours 4 minutes

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.39+1.03 (+3.18%)
At close: 04:00PM EDT
33.31 -0.08 (-0.24%)
After hours: 04:11PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202432.3534.2231.9433.3933.391,674,100
18 Jul 202432.9433.4732.3432.3632.36588,100
17 Jul 202433.4934.2832.9133.4533.45545,800
16 Jul 202432.7833.8132.4933.7833.78755,800
15 Jul 202431.4232.4830.7732.4132.41621,200
12 Jul 202431.6931.8431.1531.1831.18352,500
11 Jul 202430.4131.3130.3131.2931.29578,700
10 Jul 202430.7730.8329.8429.8529.85328,700
09 Jul 202430.1030.6329.9330.4830.48404,300
08 Jul 202429.4630.2229.3530.1030.10482,500
05 Jul 202428.9929.2928.7829.1729.17327,600
03 Jul 202428.9629.3028.6629.1129.11191,200
02 Jul 202428.4529.5028.4528.9428.94590,200
01 Jul 202427.0128.3827.0128.3528.351,108,600
28 Jun 202426.9627.5326.5326.9926.997,942,200
27 Jun 202427.1727.4126.5926.7626.76724,700
26 Jun 202427.0327.4326.9127.2127.21617,400
25 Jun 202428.0628.3226.9727.1027.10889,900
24 Jun 202428.3029.5528.0628.1828.18566,100
21 Jun 202426.7228.3426.6228.2428.242,132,400
20 Jun 202427.7328.2626.4826.6126.61698,200
18 Jun 202427.9628.1927.4527.8027.80808,900
17 Jun 202428.5228.9127.9928.1328.13807,400
14 Jun 202428.4828.8727.9428.6928.69338,100
13 Jun 202430.2330.2328.7628.8228.82336,300
12 Jun 202430.7430.7429.9730.2030.20317,700
11 Jun 202430.3830.3829.8430.1830.18264,200
10 Jun 202430.0030.7329.9930.7130.71248,100
07 Jun 202429.8330.4229.8330.2330.23272,900
06 Jun 202430.2730.6230.0030.1730.17360,700
05 Jun 202430.3130.4629.9630.3830.38283,700
04 Jun 202431.3131.5030.3030.3330.33357,000
03 Jun 202431.2631.9131.0331.3631.36303,300
31 May 202431.2731.6730.4830.9530.95560,400
30 May 202430.2231.4230.2231.2531.25413,500
29 May 202430.8531.0329.9430.1630.16343,000
28 May 202431.3531.9331.0331.2631.26409,700
24 May 202431.7531.8631.1131.1831.18413,900
23 May 202432.1532.2631.4431.4831.48313,800
22 May 202431.6232.3131.5432.0632.06356,000
21 May 202432.5032.5631.7631.8231.82383,200
20 May 202431.5832.8631.4432.4532.45565,800
17 May 202431.1231.6830.9031.6531.65549,100
16 May 202429.7131.5629.6831.2331.23623,300
15 May 202429.1429.9628.9629.7129.71407,300
14 May 202429.0529.4128.6228.9328.93576,700
13 May 202428.1829.7628.1328.7528.75632,400
10 May 202428.8628.9227.6727.9927.99608,500
09 May 202428.6029.3227.6928.8328.83780,100
08 May 202426.5129.1126.5128.7728.771,439,200
07 May 202429.2729.6028.9829.1129.11586,700
06 May 202429.1829.7329.1729.1829.18680,600
03 May 202429.7529.8728.8629.0429.04546,900
02 May 202429.0629.3528.6429.3429.34305,100
01 May 202427.9929.4127.9428.6628.66431,400
30 Apr 202428.6128.9828.1828.2028.20399,100
29 Apr 202429.2229.8628.8629.0929.09345,000
26 Apr 202428.8229.4128.4129.0829.08353,300
25 Apr 202428.3628.9127.8228.7928.79425,200
24 Apr 202427.5528.5927.3028.4828.48442,200
23 Apr 202427.4428.3427.3027.4427.44372,500
22 Apr 202428.0828.2327.1527.5227.52335,100
19 Apr 202428.1128.5627.7127.9827.98390,200
18 Apr 202427.5828.6727.2128.3128.31348,400
17 Apr 202427.5727.8627.1827.4627.46337,700
16 Apr 202428.2628.2627.5327.5627.56289,500
15 Apr 202428.6529.3028.1128.4028.40365,600
12 Apr 202428.8429.2528.2728.7728.77254,300
11 Apr 202428.7029.1328.2228.8528.85260,800
10 Apr 202428.9028.9128.1228.6128.61311,700
09 Apr 202429.3229.9329.1529.2929.29248,700
08 Apr 202428.4229.6628.2229.2429.24329,700
05 Apr 202428.4028.5628.0128.4428.44278,400
04 Apr 202429.0029.1528.2228.4328.43270,000
03 Apr 202428.1428.8728.0128.7328.73296,000
02 Apr 202429.0529.0528.0628.1128.11414,400
01 Apr 202429.5729.8828.3229.1129.11351,200
28 Mar 202428.6829.5728.6829.5029.50337,000
27 Mar 202427.7028.9827.5728.8628.86402,100
26 Mar 202427.5227.5327.0327.3327.33311,800
25 Mar 202427.6027.8327.3527.4027.40296,600
22 Mar 202428.6728.7627.3027.5327.53276,400
21 Mar 202427.9928.8927.8528.6728.67481,900
20 Mar 202427.3827.8427.2327.7927.79490,500
19 Mar 202428.1928.4127.3927.4927.49548,400
18 Mar 202428.5528.7228.1328.2728.27517,800
15 Mar 202429.4029.8928.6628.7528.75925,200
14 Mar 202429.8529.8529.2529.4129.41406,700
13 Mar 202430.0030.5629.6229.8529.85466,000
12 Mar 202430.7930.7929.9530.2130.21436,000
11 Mar 202431.1131.4530.6030.9330.93319,500
08 Mar 202430.3531.1330.3231.0831.08462,300
07 Mar 202429.9530.9329.9530.7230.72567,700
06 Mar 202429.2130.1429.1329.9429.94438,600
05 Mar 202429.5029.9528.8028.8328.83357,100
04 Mar 202429.8030.0529.2629.5729.57468,900
01 Mar 202429.8629.8729.1129.7329.73370,700
29 Feb 202430.0030.1829.1629.8729.871,104,600
28 Feb 202429.0530.1629.0529.5729.57707,100
27 Feb 202428.9329.4728.3229.3129.31666,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...