MRCY - Mercury Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202340.3240.6939.9740.5940.59218,500
30 May 202339.4940.5538.8540.5540.55226,400
26 May 202339.5039.9039.3039.4939.49233,600
25 May 202340.0040.5238.7539.4939.49365,600
24 May 202340.5440.5639.6640.0440.04209,700
23 May 202341.3141.6940.5940.6640.66133,800
22 May 202341.4441.7641.0241.6441.64195,100
19 May 202341.7541.8440.8241.4041.40193,400
18 May 202341.4841.8441.0641.4441.44186,800
17 May 202341.8442.0241.1441.7941.79198,600
16 May 202341.7742.2941.3541.5041.50370,100
15 May 202341.2242.0041.2241.9541.95380,500
12 May 202340.3341.5440.3341.1441.14597,500
11 May 202339.4040.1238.8739.6039.60241,000
10 May 202340.4240.4239.3739.7939.79256,800
09 May 202339.3240.3939.3240.1040.10246,400
08 May 202340.1840.5839.0939.5139.51273,700
05 May 202339.6440.8739.4240.1440.14666,200
04 May 202337.1539.5637.0339.1639.16970,700
03 May 202335.8839.2834.1337.4437.442,500,100
02 May 202346.4846.5044.6945.2845.28518,600
01 May 202347.5948.0046.4646.6146.61211,900
28 Apr 202347.2547.9447.1147.6747.67174,300
27 Apr 202346.4047.6846.2947.2247.22179,300
26 Apr 202347.1847.1846.1646.3546.35289,600
25 Apr 202347.4348.6547.2647.2847.28224,000
24 Apr 202347.5247.7547.0547.7447.74161,400
21 Apr 202347.7047.8746.9647.6747.67168,600
20 Apr 202348.0948.5447.4347.6047.60215,100
19 Apr 202349.0449.0448.0548.3448.34400,100
18 Apr 202349.8950.5849.1149.2149.21369,700
17 Apr 202349.8850.7349.7049.7749.77187,000
14 Apr 202351.8951.9949.8649.8949.89190,600
13 Apr 202351.7152.0851.2951.9251.92143,300
12 Apr 202352.4352.9551.6651.6751.67172,700
11 Apr 202352.1152.5951.8752.3652.36402,700
10 Apr 202351.2252.1351.1852.0052.00267,200
06 Apr 202350.6351.3050.1451.3051.30193,600
05 Apr 202350.5250.7249.6850.5850.58135,600
04 Apr 202350.8451.5450.4050.7350.73247,100
03 Apr 202351.1251.6150.5550.7950.79222,600
31 Mar 202352.1352.2350.8751.1251.12195,400
30 Mar 202350.9452.0350.3951.7151.71204,200
29 Mar 202350.4450.8949.0150.5350.53269,500
28 Mar 202349.4050.4149.0050.2850.28288,800
27 Mar 202349.2649.9249.1449.7049.70353,700
24 Mar 202347.3149.1647.0149.0049.00295,300
23 Mar 202347.4348.0546.9447.7547.75251,500
22 Mar 202348.4548.6947.1547.2247.22170,300
21 Mar 202348.0048.8547.4048.3748.37246,100
20 Mar 202346.6747.5146.4147.1247.12229,000
17 Mar 202347.4347.4345.9246.2146.21572,100
16 Mar 202348.0748.8447.2147.6147.61258,500
15 Mar 202348.7149.0947.6848.4048.40250,600
14 Mar 202349.2049.9248.1049.8249.82256,700
13 Mar 202349.2249.3647.9048.0948.09321,700
10 Mar 202350.2750.8949.0249.8549.85290,200
09 Mar 202351.7951.7950.2750.5450.54334,800
08 Mar 202352.0652.1551.1651.5851.58271,700
07 Mar 202352.9453.2051.9852.0352.03242,000
06 Mar 202353.6553.8352.9152.9652.96232,600
03 Mar 202353.6953.9752.8053.6253.62251,000
02 Mar 202353.0653.5852.7353.4153.41340,200
01 Mar 202352.5053.3952.4053.3153.31350,500
28 Feb 202353.3253.3252.2552.3452.34591,200
27 Feb 202353.8954.1253.3353.3353.33296,200
24 Feb 202352.9653.7052.7153.6253.62235,900
23 Feb 202353.7353.9352.5853.5253.52260,600
22 Feb 202353.0953.7352.4753.6353.63321,000
21 Feb 202353.6753.6752.6253.2953.29336,100
17 Feb 202354.1054.3453.4153.9653.96258,900
16 Feb 202354.3055.0853.7254.3854.38246,500
15 Feb 202354.2755.0153.6954.6954.69321,900
14 Feb 202354.5155.0553.4454.5154.51183,600
13 Feb 202354.2154.7853.2654.7654.76330,300
10 Feb 202353.8254.4253.5454.1154.11305,700
09 Feb 202354.4255.0053.4354.0554.05271,300
08 Feb 202354.2554.5553.8054.2154.21287,800
07 Feb 202354.8354.8353.2654.5654.56410,000
06 Feb 202355.0055.3954.1654.9054.90375,900
03 Feb 202355.5056.6855.1755.2555.25415,300
02 Feb 202356.5056.9855.3855.8055.80662,000
01 Feb 202357.7559.1355.1956.1956.192,445,000
31 Jan 202348.8550.3348.3349.9949.99464,500
30 Jan 202350.3551.1548.6848.9448.94223,000
27 Jan 202348.9650.8047.9150.5450.54219,500
26 Jan 202348.6549.0847.9949.0249.02176,100
25 Jan 202347.6048.2647.3948.1448.14203,400
24 Jan 202348.5648.8747.2448.0448.04186,300
23 Jan 202348.5249.3248.1348.7548.75208,800
20 Jan 202347.2448.4746.5848.4648.46248,900
19 Jan 202347.1647.7846.5946.9246.92195,700
18 Jan 202347.7347.9246.4847.1647.16192,200
17 Jan 202347.5648.5646.7947.5447.54251,000
13 Jan 202347.9448.8647.0947.3347.33181,300
12 Jan 202346.7648.5946.0048.4948.49231,000
11 Jan 202346.6647.4646.4946.7646.76215,900
10 Jan 202345.9546.7945.1946.4846.48169,800
09 Jan 202347.7847.8745.1145.5445.54224,400
06 Jan 202346.9747.6346.2547.3847.38167,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...