Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

43.40

-0.78

(-1.77%)

At close: 04:00PM EDT

42.09

-1.31

(-3.02%)

After hours:

04:03PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	43.91	43.91	42.22	43.40	43.40	374,600
22 Sept 2022	44.58	44.93	43.70	44.18	44.18	194,400
21 Sept 2022	45.25	46.05	44.73	44.76	44.76	182,300
20 Sept 2022	45.34	45.59	44.64	44.70	44.70	179,400
19 Sept 2022	46.48	46.86	45.07	45.70	45.70	299,200
16 Sept 2022	46.79	47.40	46.12	46.50	46.50	1,117,100
15 Sept 2022	47.30	47.65	47.01	47.19	47.19	296,600
14 Sept 2022	47.74	48.17	46.89	47.58	47.58	451,900
13 Sept 2022	47.27	47.79	46.61	47.13	47.13	382,100
12 Sept 2022	47.66	48.47	47.50	48.45	48.45	271,400
09 Sept 2022	46.06	47.56	46.06	47.38	47.38	209,200
08 Sept 2022	46.81	46.81	45.57	45.88	45.88	269,000
07 Sept 2022	46.20	47.22	45.88	46.79	46.79	255,400
06 Sept 2022	46.55	46.79	45.63	46.48	46.48	308,600
02 Sept 2022	47.31	47.31	46.08	46.41	46.41	283,800
01 Sept 2022	47.95	48.06	46.62	46.87	46.87	371,200
31 Aug 2022	48.45	48.85	47.39	48.13	48.13	289,200
30 Aug 2022	49.08	49.08	47.99	48.21	48.21	705,800
29 Aug 2022	48.29	49.24	47.74	48.85	48.85	234,300
26 Aug 2022	52.19	52.19	48.68	48.69	48.69	305,300
25 Aug 2022	51.20	51.96	50.64	51.96	51.96	219,500
24 Aug 2022	50.75	51.22	50.42	51.06	51.06	237,000
23 Aug 2022	50.62	50.95	50.12	50.56	50.56	227,700
22 Aug 2022	51.45	52.29	50.78	50.92	50.92	442,200
19 Aug 2022	50.56	51.79	50.28	51.67	51.67	521,400
18 Aug 2022	51.33	51.71	50.95	51.23	51.23	223,500
17 Aug 2022	52.63	52.69	50.87	51.48	51.48	373,900
16 Aug 2022	51.50	52.96	51.50	52.62	52.62	269,200
15 Aug 2022	51.20	52.35	50.74	51.44	51.44	295,500
12 Aug 2022	50.23	51.62	50.08	51.40	51.40	225,700
11 Aug 2022	50.61	51.32	50.00	50.13	50.13	300,900
10 Aug 2022	50.81	51.64	50.04	50.68	50.68	375,700
09 Aug 2022	51.72	52.04	49.99	50.23	50.23	337,600
08 Aug 2022	50.70	52.62	50.42	51.60	51.60	469,100
05 Aug 2022	49.84	51.53	49.84	50.97	50.97	426,200
04 Aug 2022	49.86	51.48	49.43	50.45	50.45	679,400
03 Aug 2022	52.98	53.11	44.04	49.81	49.81	2,176,200
02 Aug 2022	59.85	60.54	57.14	57.48	57.48	615,600
01 Aug 2022	58.46	59.52	57.39	59.35	59.35	460,000
29 Jul 2022	57.18	59.31	57.17	59.01	59.01	389,600
28 Jul 2022	57.76	58.20	56.80	57.29	57.29	490,200
27 Jul 2022	57.30	57.85	56.33	57.23	57.23	637,300
26 Jul 2022	61.99	61.99	56.94	57.26	57.26	975,000
25 Jul 2022	61.13	62.17	60.47	62.13	62.13	289,600
22 Jul 2022	62.29	62.49	61.03	61.31	61.31	134,800
21 Jul 2022	61.14	62.06	60.09	61.84	61.84	186,100
20 Jul 2022	60.39	61.75	60.07	61.11	61.11	267,300
19 Jul 2022	58.05	60.25	58.05	60.08	60.08	247,800
18 Jul 2022	63.50	64.39	57.84	58.04	58.04	559,000
15 Jul 2022	62.86	64.07	62.73	63.66	63.66	307,600
14 Jul 2022	62.16	63.20	61.48	62.79	62.79	171,500
13 Jul 2022	62.10	63.08	61.87	62.84	62.84	243,900
12 Jul 2022	62.66	64.43	61.72	62.20	62.20	383,500
11 Jul 2022	63.34	63.92	62.80	63.01	63.01	183,800
08 Jul 2022	63.29	64.03	63.00	63.56	63.56	181,900
07 Jul 2022	62.80	64.14	62.80	63.47	63.47	262,100
06 Jul 2022	63.57	64.23	62.66	62.95	62.95	381,600
05 Jul 2022	63.29	63.80	61.47	63.25	63.25	436,100
01 Jul 2022	64.29	65.00	63.02	64.00	64.00	529,500
30 Jun 2022	60.94	65.42	60.94	64.33	64.33	766,200
29 Jun 2022	61.36	61.58	59.69	61.03	61.03	421,000
28 Jun 2022	61.84	63.40	61.14	61.64	61.64	332,000
27 Jun 2022	61.63	62.30	60.39	61.73	61.73	441,000
24 Jun 2022	59.99	61.34	58.61	61.34	61.34	796,100
23 Jun 2022	58.35	59.45	57.24	59.09	59.09	278,500
22 Jun 2022	58.08	59.97	56.17	58.51	58.51	364,700
21 Jun 2022	56.87	58.72	56.53	58.50	58.50	358,900
17 Jun 2022	56.99	57.20	55.15	56.37	56.37	600,700
16 Jun 2022	58.58	58.58	55.92	56.39	56.39	288,800
15 Jun 2022	58.91	59.32	57.71	59.10	59.10	240,700
14 Jun 2022	60.18	61.08	57.54	58.23	58.23	280,800
13 Jun 2022	60.18	60.89	59.65	60.16	60.16	452,800
10 Jun 2022	60.86	62.30	60.40	61.48	61.48	257,900
09 Jun 2022	62.06	62.38	61.04	61.31	61.31	230,900
08 Jun 2022	62.79	63.97	61.85	62.24	62.24	321,400
07 Jun 2022	62.45	63.54	61.55	63.37	63.37	134,900
06 Jun 2022	63.24	64.10	62.16	62.66	62.66	450,400
03 Jun 2022	63.49	64.35	62.80	63.07	63.07	262,000
02 Jun 2022	62.28	63.59	61.72	63.49	63.49	379,900
01 Jun 2022	59.65	62.26	59.23	62.07	62.07	787,900
31 May 2022	60.27	60.86	58.58	59.81	59.81	937,900
27 May 2022	57.31	58.60	55.50	57.44	57.44	501,800
26 May 2022	57.33	58.05	56.46	56.51	56.51	429,900
25 May 2022	56.99	57.13	56.31	57.05	57.05	574,700
24 May 2022	57.10	57.11	56.39	56.91	56.91	394,100
23 May 2022	58.27	58.29	56.64	57.55	57.55	379,000
20 May 2022	59.41	59.91	57.46	58.11	58.11	282,800
19 May 2022	59.27	59.87	58.61	59.02	59.02	335,600
18 May 2022	59.89	61.79	59.09	59.52	59.52	717,700
17 May 2022	58.90	59.49	58.25	58.77	58.77	346,800
16 May 2022	58.78	59.47	57.52	58.28	58.28	742,100
13 May 2022	57.23	59.70	56.81	59.23	59.23	556,900
12 May 2022	53.91	55.68	53.76	54.96	54.96	437,500
11 May 2022	54.87	56.25	54.18	54.24	54.24	275,600
10 May 2022	55.57	56.24	54.00	54.97	54.97	372,000
09 May 2022	57.07	57.71	54.61	54.83	54.83	319,000
06 May 2022	58.72	58.72	56.53	57.54	57.54	492,800
05 May 2022	58.25	59.42	57.41	58.96	58.96	742,500
04 May 2022	55.79	60.88	54.99	59.77	59.77	853,300
03 May 2022	57.03	58.53	55.50	55.84	55.84	693,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.50(-0.72%)

NZD/USD0.5746-0.0099(-1.70%)

NZD/EUR0.5922-0.0016(-0.27%)

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

Mercury Systems, Inc. (MRCY)

NZX 50
11,434.82
-83.50(-0.72%)

NZD/USD
0.5746
-0.0099(-1.70%)

NZD/EUR
0.5922
-0.0016(-0.27%)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)