New Zealand markets closed

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.98+3.21 (+5.65%)
At close: 04:00PM EST
60.03 +0.05 (+0.08%)
After hours: 06:18PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202257.7760.3557.0059.9859.98939,900
13 Jan 202257.4258.8356.3056.7756.77530,500
12 Jan 202257.4157.7556.9557.2957.29335,000
11 Jan 202255.5157.6155.3257.3857.38435,200
10 Jan 202256.0256.3154.9455.6355.63654,700
07 Jan 202257.0157.4856.3856.4756.47415,100
06 Jan 202258.0958.3055.3756.8156.81720,000
05 Jan 202257.7758.5257.0857.6657.661,519,400
04 Jan 202257.0057.6656.2257.6657.66644,200
03 Jan 202255.0056.7954.9056.7956.79591,400
31 Dec 202155.3656.1055.0055.0655.06483,500
30 Dec 202155.6656.4255.1155.2155.21810,400
29 Dec 202155.0555.6854.4655.6655.66787,800
28 Dec 202155.4156.4554.9955.2755.271,156,900
27 Dec 202155.9256.0654.4055.4155.411,527,300
23 Dec 202151.2656.0050.5055.9255.922,007,500
22 Dec 202151.0351.6950.5150.7150.71551,700
21 Dec 202150.2451.8150.1851.2051.20728,600
20 Dec 202149.8650.2548.7149.8149.81866,300
17 Dec 202150.0351.7849.7150.6150.611,862,100
16 Dec 202151.2351.3749.8449.9549.951,372,600
15 Dec 202149.7950.8548.9250.7050.70614,900
14 Dec 202148.5449.5947.9849.5849.58882,600
13 Dec 202147.3448.1546.9648.1048.10562,800
10 Dec 202146.8447.4746.7047.4047.40415,200
09 Dec 202147.2947.6346.4446.7146.711,003,900
08 Dec 202148.2048.6447.3347.5747.57644,100
07 Dec 202148.7648.9747.7247.8747.871,130,700
06 Dec 202147.3848.7847.2348.2948.291,145,400
03 Dec 202147.9948.0946.4947.1747.171,059,800
02 Dec 202147.8448.4047.1348.0648.06939,800
01 Dec 202149.7151.0847.9647.9747.97769,200
30 Nov 202149.0849.8448.2748.9548.95924,000
29 Nov 202149.0250.0047.6149.5649.561,114,100
26 Nov 202148.7448.9747.5348.2548.25628,200
24 Nov 202149.3750.1648.9449.8649.86468,600
23 Nov 202150.1350.4348.7349.6049.60425,800
22 Nov 202149.7050.8949.2749.9649.96535,100
19 Nov 202150.0650.2748.5449.3249.32711,000
18 Nov 202151.8351.8349.5750.4050.40633,300
17 Nov 202151.8852.0450.8751.7451.74657,700
16 Nov 202151.1552.6051.1552.1652.16586,400
15 Nov 202151.8952.5551.2352.0252.02526,000
12 Nov 202151.0251.6750.9751.6051.60187,300
11 Nov 202152.1652.1650.2650.8950.89428,200
10 Nov 202151.5352.6551.1252.1652.16504,300
09 Nov 202151.6752.6650.9151.5351.53186,700
08 Nov 202151.9552.1551.0651.5251.52269,100
05 Nov 202152.3052.9751.6352.0052.00378,000
04 Nov 202152.9853.2751.5652.0052.00431,600
03 Nov 202149.9853.0547.5252.7452.74652,500
02 Nov 202152.7052.7051.0551.5051.50514,300
01 Nov 202151.6252.8651.6252.5952.59483,300
29 Oct 202150.3551.5850.0251.5451.54366,500
28 Oct 202151.2551.7950.2250.2750.271,138,700
27 Oct 202152.9753.4351.1451.1451.14700,500
26 Oct 202152.9453.3652.2152.8852.88773,800
25 Oct 202152.7353.9752.0453.4953.49229,200
22 Oct 202153.4353.5652.6852.7252.72445,000
21 Oct 202152.9153.4252.7053.3253.32360,400
20 Oct 202152.4652.9852.3352.9152.91306,000
19 Oct 202150.0652.6249.7652.6252.62428,900
18 Oct 202149.9250.5249.7150.0050.00478,400
15 Oct 202150.8651.3449.3850.0950.09245,700
14 Oct 202149.9650.8949.4150.6650.66445,900
13 Oct 202149.3249.6748.9049.3949.39319,700
12 Oct 202148.2749.3248.2749.1249.12410,800
11 Oct 202148.8248.8248.3048.3548.35379,400
08 Oct 202148.3048.9548.2048.7248.72626,200
07 Oct 202148.2548.9247.9448.1948.19645,600
06 Oct 202147.4848.1247.1247.9947.99351,400
05 Oct 202147.5048.2947.3747.7747.77627,300
04 Oct 202148.1048.3247.2547.6247.62611,900
01 Oct 202147.5248.2747.4647.9847.98672,800
30 Sep 202147.5848.0747.1647.4247.42463,400
29 Sep 202147.7948.0247.1947.2947.29468,700
28 Sep 202148.2048.3947.1247.6647.66460,100
27 Sep 202147.5148.9947.4048.1448.14851,100
24 Sep 202146.3747.1946.0046.8746.87352,600
23 Sep 202144.5546.7344.4446.5246.52474,400
22 Sep 202145.5945.8445.2245.4945.49421,900
21 Sep 202145.3545.9145.0045.3145.31346,700
20 Sep 202145.4345.6744.8545.3545.35546,300
17 Sep 202146.2546.4745.3345.8245.821,061,200
16 Sep 202146.2046.8045.8746.4346.43269,000
15 Sep 202145.8446.8845.5946.2346.23648,600
14 Sep 202147.0947.0945.1345.7045.70472,600
13 Sep 202147.0047.5046.3647.0047.00378,900
10 Sep 202148.0248.0846.8046.8246.82302,300
09 Sep 202147.7048.4747.4747.9347.93358,300
08 Sep 202148.6548.6547.5447.9047.90323,100
07 Sep 202149.4649.6348.2248.5648.56298,100
03 Sep 202149.8149.8848.8249.7149.71431,400
02 Sep 202149.8750.0649.1549.6649.66512,800
01 Sep 202150.4850.6849.6149.9149.91318,800
31 Aug 202150.3151.1750.2350.3850.38332,900
30 Aug 202150.7951.0850.1550.4250.42193,300
27 Aug 202150.7251.4450.3950.9150.91315,800
26 Aug 202150.1650.9050.0550.6250.62253,200
25 Aug 202151.2651.3150.3550.4050.40312,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...