Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

46.87+0.35 (+0.75%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Sep 2021	46.37	47.19	46.00	46.87	46.87	352,600
23 Sep 2021	44.55	46.73	44.44	46.52	46.52	474,400
22 Sep 2021	45.59	45.84	45.22	45.49	45.49	421,900
21 Sep 2021	45.35	45.91	45.00	45.31	45.31	346,700
20 Sep 2021	45.43	45.67	44.85	45.35	45.35	546,300
17 Sep 2021	46.25	46.47	45.33	45.82	45.82	1,061,200
16 Sep 2021	46.20	46.80	45.87	46.43	46.43	269,000
15 Sep 2021	45.84	46.88	45.59	46.23	46.23	648,600
14 Sep 2021	47.09	47.09	45.13	45.70	45.70	472,600
13 Sep 2021	47.00	47.50	46.36	47.00	47.00	378,900
10 Sep 2021	48.02	48.08	46.80	46.82	46.82	302,300
09 Sep 2021	47.70	48.47	47.47	47.93	47.93	358,300
08 Sep 2021	48.65	48.65	47.54	47.90	47.90	323,100
07 Sep 2021	49.46	49.63	48.22	48.56	48.56	298,100
03 Sep 2021	49.81	49.88	48.82	49.71	49.71	431,400
02 Sep 2021	49.87	50.06	49.15	49.66	49.66	512,800
01 Sep 2021	50.48	50.68	49.61	49.91	49.91	318,800
31 Aug 2021	50.31	51.17	50.23	50.38	50.38	332,900
30 Aug 2021	50.79	51.08	50.15	50.42	50.42	193,300
27 Aug 2021	50.72	51.44	50.39	50.91	50.91	315,800
26 Aug 2021	50.16	50.90	50.05	50.62	50.62	253,200
25 Aug 2021	51.26	51.31	50.35	50.40	50.40	312,800
24 Aug 2021	50.24	52.09	50.08	51.29	51.29	593,300
23 Aug 2021	49.95	50.13	49.07	49.95	49.95	2,152,100
20 Aug 2021	48.67	49.92	48.62	49.40	49.40	731,000
19 Aug 2021	51.00	51.36	49.90	50.01	50.01	438,300
18 Aug 2021	51.70	52.26	50.81	51.45	51.45	307,700
17 Aug 2021	51.38	51.89	50.87	51.83	51.83	373,500
16 Aug 2021	53.21	53.38	51.78	51.88	51.88	333,800
13 Aug 2021	53.59	53.59	52.41	53.13	53.13	391,100
12 Aug 2021	54.62	54.62	52.96	53.40	53.40	374,300
11 Aug 2021	54.99	55.22	54.32	54.60	54.60	446,800
10 Aug 2021	55.84	55.84	54.96	55.04	55.04	267,400
09 Aug 2021	56.22	56.27	55.06	55.87	55.87	907,800
06 Aug 2021	56.99	57.30	55.65	55.90	55.90	859,100
05 Aug 2021	56.10	57.48	55.48	56.84	56.84	519,100
04 Aug 2021	54.47	56.12	49.97	55.91	55.91	3,967,300
03 Aug 2021	65.40	65.40	63.18	63.57	63.57	504,600
02 Aug 2021	66.42	67.98	65.17	65.21	65.21	236,100
30 Jul 2021	65.53	66.28	65.47	66.00	66.00	208,700
29 Jul 2021	66.27	66.66	65.65	65.83	65.83	255,500
28 Jul 2021	65.82	66.64	65.81	65.94	65.94	227,900
27 Jul 2021	66.20	66.30	65.28	65.55	65.55	149,800
26 Jul 2021	66.48	67.04	66.20	66.29	66.29	198,300
23 Jul 2021	66.24	66.83	65.83	66.51	66.51	179,500
22 Jul 2021	66.32	66.36	65.64	65.93	65.93	155,400
21 Jul 2021	66.71	66.99	66.23	66.48	66.48	224,900
20 Jul 2021	65.48	66.87	65.00	66.31	66.31	319,000
19 Jul 2021	65.51	66.39	63.66	64.57	64.57	223,000
16 Jul 2021	65.73	66.72	65.13	66.00	66.00	173,600
15 Jul 2021	65.05	65.82	64.81	65.34	65.34	151,500
14 Jul 2021	67.00	67.42	65.16	65.47	65.47	124,700
13 Jul 2021	65.95	67.41	65.77	66.58	66.58	180,500
12 Jul 2021	66.80	67.12	65.63	66.22	66.22	114,900
09 Jul 2021	66.18	66.67	65.35	66.61	66.61	159,300
08 Jul 2021	66.00	66.59	65.35	65.91	65.91	191,200
07 Jul 2021	66.00	67.49	66.00	66.78	66.78	313,200
06 Jul 2021	66.11	66.11	64.43	65.97	65.97	376,300
02 Jul 2021	67.20	67.38	65.94	66.00	66.00	290,300
01 Jul 2021	66.79	67.18	66.10	67.02	67.02	329,000
30 Jun 2021	66.23	66.81	65.89	66.28	66.28	364,100
29 Jun 2021	68.00	68.30	65.80	66.14	66.14	348,400
28 Jun 2021	68.85	68.85	66.93	67.63	67.63	173,700
25 Jun 2021	66.82	68.88	66.50	68.61	68.61	1,553,500
24 Jun 2021	66.61	66.87	64.70	66.48	66.48	422,100
23 Jun 2021	65.99	66.41	65.21	65.96	65.96	385,900
22 Jun 2021	65.81	66.69	64.24	66.11	66.11	624,500
21 Jun 2021	66.42	67.41	65.64	66.04	66.04	322,200
18 Jun 2021	67.29	67.97	66.76	66.92	66.92	429,900
17 Jun 2021	66.22	67.59	66.10	67.51	67.51	247,100
16 Jun 2021	65.92	66.67	65.60	66.53	66.53	211,700
15 Jun 2021	67.18	67.62	65.65	65.81	65.81	239,900
14 Jun 2021	66.73	67.21	66.01	67.09	67.09	157,000
11 Jun 2021	66.95	67.64	65.97	66.98	66.98	230,900
10 Jun 2021	66.38	66.59	65.64	66.44	66.44	201,200
09 Jun 2021	66.85	66.96	65.48	66.10	66.10	253,400
08 Jun 2021	66.79	66.83	65.89	66.41	66.41	225,600
07 Jun 2021	66.30	66.91	65.80	66.40	66.40	292,300
04 Jun 2021	66.00	66.58	65.50	66.29	66.29	211,400
03 Jun 2021	65.23	66.20	64.94	65.50	65.50	242,100
02 Jun 2021	65.40	65.92	64.70	65.75	65.75	211,300
01 Jun 2021	65.80	66.14	64.06	65.40	65.40	310,000
28 May 2021	65.79	66.42	65.20	65.45	65.45	376,800
27 May 2021	66.00	66.14	64.95	65.70	65.70	406,100
26 May 2021	63.55	65.27	63.26	65.26	65.26	338,200
25 May 2021	63.38	64.07	62.27	63.50	63.50	278,500
24 May 2021	63.83	64.39	63.25	63.33	63.33	250,500
21 May 2021	63.72	65.16	63.38	63.62	63.62	287,700
20 May 2021	62.01	63.71	61.78	63.52	63.52	269,200
19 May 2021	61.20	62.04	59.98	61.88	61.88	662,700
18 May 2021	62.27	63.43	61.86	62.04	62.04	295,800
17 May 2021	63.74	63.79	62.10	62.28	62.28	296,800
14 May 2021	65.08	65.08	63.57	63.73	63.73	383,300
13 May 2021	63.60	65.33	63.60	64.68	64.68	625,800
12 May 2021	62.74	65.57	62.59	63.61	63.61	688,300
11 May 2021	62.50	63.67	62.25	63.10	63.10	655,000
10 May 2021	64.05	64.21	62.76	63.68	63.68	530,600
07 May 2021	62.46	64.56	61.90	64.20	64.20	608,700
06 May 2021	58.75	63.60	58.13	63.49	63.49	1,533,400
05 May 2021	52.74	59.49	52.40	57.69	57.69	6,670,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5013,259.55-46.37(-0.35%)

NZD/USD0.7017-0.0053(-0.75%)

NZD/EUR0.5979-0.0035(-0.58%)

ALL ORDS7,649.30-32.00(-0.42%)

ASX 2007,342.60-27.60(-0.37%)

OIL73.95+0.65(+0.89%)

Mercury Systems, Inc. (MRCY)

NZX 50
13,259.55
-46.37(-0.35%)

NZD/USD
0.7017
-0.0053(-0.75%)

NZD/EUR
0.5979
-0.0035(-0.58%)

ALL ORDS
7,649.30
-32.00(-0.42%)

ASX 200
7,342.60
-27.60(-0.37%)

OIL
73.95
+0.65(+0.89%)