Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

75.27+1.36 (+1.84%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sep 2020	73.83	75.60	73.42	75.27	75.27	949,400
17 Sep 2020	70.97	74.34	70.73	73.91	73.91	680,200
16 Sep 2020	68.06	69.85	67.53	69.55	69.55	282,900
15 Sep 2020	67.45	67.92	66.37	67.66	67.66	308,200
14 Sep 2020	66.65	68.31	66.37	67.50	67.50	261,100
11 Sep 2020	67.11	68.03	66.33	66.65	66.65	230,300
10 Sep 2020	68.81	69.95	66.97	67.04	67.04	274,600
09 Sep 2020	69.32	69.41	68.16	68.81	68.81	395,700
08 Sep 2020	70.00	70.76	68.64	68.78	68.78	264,200
04 Sep 2020	75.35	75.86	70.92	70.98	70.98	241,700
03 Sep 2020	77.73	77.85	74.27	74.69	74.69	357,500
02 Sep 2020	76.64	77.88	76.61	77.63	77.63	234,800
01 Sep 2020	75.57	76.56	74.97	76.55	76.55	208,300
31 Aug 2020	74.55	76.42	74.55	75.74	75.74	262,900
28 Aug 2020	74.81	75.14	74.07	75.00	75.00	243,400
27 Aug 2020	74.63	75.28	74.15	74.39	74.39	286,600
26 Aug 2020	75.68	75.68	74.03	74.63	74.63	233,200
25 Aug 2020	76.36	77.27	75.40	75.71	75.71	229,300
24 Aug 2020	76.38	77.14	75.38	76.29	76.29	171,800
21 Aug 2020	75.85	76.33	75.11	75.88	75.88	225,400
20 Aug 2020	76.35	76.75	75.58	75.83	75.83	256,100
19 Aug 2020	77.16	77.84	76.25	77.15	77.15	253,600
18 Aug 2020	77.58	78.27	76.61	76.77	76.77	376,300
17 Aug 2020	79.89	80.37	77.72	77.86	77.86	335,600
14 Aug 2020	79.32	80.23	79.01	79.89	79.89	184,200
13 Aug 2020	79.45	80.32	79.08	79.65	79.65	284,600
12 Aug 2020	80.13	80.46	79.22	79.70	79.70	193,500
11 Aug 2020	80.12	80.96	79.18	79.47	79.47	194,900
10 Aug 2020	79.28	80.39	78.93	79.19	79.19	253,100
07 Aug 2020	80.58	82.00	78.86	79.27	79.27	342,700
06 Aug 2020	79.01	79.99	77.87	79.06	79.06	234,700
05 Aug 2020	75.01	79.29	73.36	78.85	78.85	756,200
04 Aug 2020	78.76	79.38	78.04	78.44	78.44	328,300
03 Aug 2020	77.70	79.53	76.53	78.84	78.84	339,800
31 Jul 2020	77.63	78.27	76.07	77.43	77.43	322,100
30 Jul 2020	76.00	78.44	75.81	77.57	77.57	141,600
29 Jul 2020	76.02	77.45	75.58	77.12	77.12	208,500
28 Jul 2020	76.56	77.34	75.43	75.47	75.47	172,200
27 Jul 2020	77.11	77.69	75.84	76.47	76.47	149,200
24 Jul 2020	78.49	78.60	76.56	77.22	77.22	197,900
23 Jul 2020	78.53	80.83	78.07	78.81	78.81	212,700
22 Jul 2020	76.85	78.82	76.83	78.65	78.65	256,800
21 Jul 2020	77.28	78.69	76.75	77.00	77.00	328,400
20 Jul 2020	76.38	77.43	75.33	76.44	76.44	404,900
17 Jul 2020	75.13	77.03	75.05	76.48	76.48	350,500
16 Jul 2020	74.25	75.37	74.03	74.74	74.74	348,000
15 Jul 2020	73.79	75.42	72.79	74.73	74.73	409,600
14 Jul 2020	70.89	72.36	70.23	72.36	72.36	397,900
13 Jul 2020	73.62	74.47	70.67	70.73	70.73	636,700
10 Jul 2020	73.46	75.17	72.65	73.11	73.11	274,200
09 Jul 2020	75.91	75.91	72.61	73.45	73.45	351,100
08 Jul 2020	78.94	81.32	76.05	76.34	76.34	336,800
07 Jul 2020	79.00	80.83	78.07	78.17	78.17	371,200
06 Jul 2020	81.68	81.71	79.67	79.80	79.80	394,700
02 Jul 2020	82.82	83.18	80.09	80.27	80.27	410,100
01 Jul 2020	79.24	81.62	78.74	81.23	81.23	431,200
30 Jun 2020	77.83	78.90	76.61	78.66	78.66	536,800
29 Jun 2020	79.61	79.61	76.27	78.04	78.04	576,900
26 Jun 2020	73.39	79.97	73.30	78.47	78.47	6,560,700
25 Jun 2020	72.13	74.18	70.69	73.90	73.90	1,016,200
24 Jun 2020	75.52	76.13	72.50	73.15	73.15	544,700
23 Jun 2020	79.14	79.14	76.28	76.88	76.88	526,200
22 Jun 2020	76.06	78.37	75.13	78.30	78.30	568,600
19 Jun 2020	79.15	79.58	74.80	76.61	76.61	1,317,700
18 Jun 2020	79.99	80.12	77.80	78.18	78.18	495,100
17 Jun 2020	82.34	83.01	79.67	80.68	80.68	386,700
16 Jun 2020	82.97	83.00	80.19	82.08	82.08	430,500
15 Jun 2020	75.46	79.88	74.76	79.54	79.54	755,700
12 Jun 2020	78.92	79.89	74.76	77.85	77.85	749,100
11 Jun 2020	83.11	83.62	76.63	76.79	76.79	558,500
10 Jun 2020	88.65	88.65	83.58	86.07	86.07	568,200
09 Jun 2020	88.76	89.65	87.24	88.17	88.17	404,200
08 Jun 2020	92.36	92.89	89.00	89.65	89.65	420,100
05 Jun 2020	88.98	92.98	87.46	90.54	90.54	738,200
04 Jun 2020	88.04	89.83	86.31	87.07	87.07	371,900
03 Jun 2020	90.20	90.28	88.60	89.32	89.32	419,300
02 Jun 2020	89.30	90.53	87.38	89.08	89.08	371,100
01 Jun 2020	89.55	90.69	88.03	88.37	88.37	385,800
29 May 2020	89.36	90.17	87.45	89.35	89.35	568,900
28 May 2020	90.32	90.55	87.37	88.74	88.74	551,700
27 May 2020	88.50	88.57	85.12	88.34	88.34	382,100
26 May 2020	87.33	87.94	86.05	86.87	86.87	328,000
22 May 2020	86.53	86.91	83.01	83.85	83.85	221,200
21 May 2020	84.78	86.79	83.72	86.32	86.32	348,200
20 May 2020	84.23	86.02	82.76	84.41	84.41	301,400
19 May 2020	84.61	86.03	81.99	82.04	82.04	450,800
18 May 2020	84.57	86.04	83.75	85.22	85.22	392,100
15 May 2020	81.76	83.08	80.90	81.62	81.62	377,700
14 May 2020	82.80	83.54	80.50	82.01	82.01	403,200
13 May 2020	86.48	86.90	84.06	84.51	84.51	320,300
12 May 2020	90.85	91.05	86.80	86.81	86.81	300,200
11 May 2020	88.99	91.77	88.43	90.85	90.85	345,700
08 May 2020	90.01	91.58	89.63	90.65	90.65	270,400
07 May 2020	88.19	89.39	87.25	88.17	88.17	239,600
06 May 2020	87.38	88.66	86.24	86.91	86.91	292,300
05 May 2020	84.23	88.90	83.76	87.12	87.12	325,900
04 May 2020	86.15	86.15	82.35	84.28	84.28	401,800
01 May 2020	85.62	87.54	82.62	86.62	86.62	447,200
30 Apr 2020	90.41	92.17	87.77	89.16	89.16	339,500
29 Apr 2020	93.98	96.29	87.18	92.80	92.80	839,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZD/USD0.6763+0.0012(+0.1758%)

ALL ORDS6,057.60-11.60(-0.19%)

ASX 2005,864.50-18.70(-0.32%)

Mercury Systems, Inc. (MRCY)

NZD/USD
0.6763
+0.0012(+0.1758%)

ALL ORDS
6,057.60
-11.60(-0.19%)

ASX 200
5,864.50
-18.70(-0.32%)