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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	57.77	60.35	57.00	59.98	59.98	939,900
13 Jan 2022	57.42	58.83	56.30	56.77	56.77	530,500
12 Jan 2022	57.41	57.75	56.95	57.29	57.29	335,000
11 Jan 2022	55.51	57.61	55.32	57.38	57.38	435,200
10 Jan 2022	56.02	56.31	54.94	55.63	55.63	654,700
07 Jan 2022	57.01	57.48	56.38	56.47	56.47	415,100
06 Jan 2022	58.09	58.30	55.37	56.81	56.81	720,000
05 Jan 2022	57.77	58.52	57.08	57.66	57.66	1,519,400
04 Jan 2022	57.00	57.66	56.22	57.66	57.66	644,200
03 Jan 2022	55.00	56.79	54.90	56.79	56.79	591,400
31 Dec 2021	55.36	56.10	55.00	55.06	55.06	483,500
30 Dec 2021	55.66	56.42	55.11	55.21	55.21	810,400
29 Dec 2021	55.05	55.68	54.46	55.66	55.66	787,800
28 Dec 2021	55.41	56.45	54.99	55.27	55.27	1,156,900
27 Dec 2021	55.92	56.06	54.40	55.41	55.41	1,527,300
23 Dec 2021	51.26	56.00	50.50	55.92	55.92	2,007,500
22 Dec 2021	51.03	51.69	50.51	50.71	50.71	551,700
21 Dec 2021	50.24	51.81	50.18	51.20	51.20	728,600
20 Dec 2021	49.86	50.25	48.71	49.81	49.81	866,300
17 Dec 2021	50.03	51.78	49.71	50.61	50.61	1,862,100
16 Dec 2021	51.23	51.37	49.84	49.95	49.95	1,372,600
15 Dec 2021	49.79	50.85	48.92	50.70	50.70	614,900
14 Dec 2021	48.54	49.59	47.98	49.58	49.58	882,600
13 Dec 2021	47.34	48.15	46.96	48.10	48.10	562,800
10 Dec 2021	46.84	47.47	46.70	47.40	47.40	415,200
09 Dec 2021	47.29	47.63	46.44	46.71	46.71	1,003,900
08 Dec 2021	48.20	48.64	47.33	47.57	47.57	644,100
07 Dec 2021	48.76	48.97	47.72	47.87	47.87	1,130,700
06 Dec 2021	47.38	48.78	47.23	48.29	48.29	1,145,400
03 Dec 2021	47.99	48.09	46.49	47.17	47.17	1,059,800
02 Dec 2021	47.84	48.40	47.13	48.06	48.06	939,800
01 Dec 2021	49.71	51.08	47.96	47.97	47.97	769,200
30 Nov 2021	49.08	49.84	48.27	48.95	48.95	924,000
29 Nov 2021	49.02	50.00	47.61	49.56	49.56	1,114,100
26 Nov 2021	48.74	48.97	47.53	48.25	48.25	628,200
24 Nov 2021	49.37	50.16	48.94	49.86	49.86	468,600
23 Nov 2021	50.13	50.43	48.73	49.60	49.60	425,800
22 Nov 2021	49.70	50.89	49.27	49.96	49.96	535,100
19 Nov 2021	50.06	50.27	48.54	49.32	49.32	711,000
18 Nov 2021	51.83	51.83	49.57	50.40	50.40	633,300
17 Nov 2021	51.88	52.04	50.87	51.74	51.74	657,700
16 Nov 2021	51.15	52.60	51.15	52.16	52.16	586,400
15 Nov 2021	51.89	52.55	51.23	52.02	52.02	526,000
12 Nov 2021	51.02	51.67	50.97	51.60	51.60	187,300
11 Nov 2021	52.16	52.16	50.26	50.89	50.89	428,200
10 Nov 2021	51.53	52.65	51.12	52.16	52.16	504,300
09 Nov 2021	51.67	52.66	50.91	51.53	51.53	186,700
08 Nov 2021	51.95	52.15	51.06	51.52	51.52	269,100
05 Nov 2021	52.30	52.97	51.63	52.00	52.00	378,000
04 Nov 2021	52.98	53.27	51.56	52.00	52.00	431,600
03 Nov 2021	49.98	53.05	47.52	52.74	52.74	652,500
02 Nov 2021	52.70	52.70	51.05	51.50	51.50	514,300
01 Nov 2021	51.62	52.86	51.62	52.59	52.59	483,300
29 Oct 2021	50.35	51.58	50.02	51.54	51.54	366,500
28 Oct 2021	51.25	51.79	50.22	50.27	50.27	1,138,700
27 Oct 2021	52.97	53.43	51.14	51.14	51.14	700,500
26 Oct 2021	52.94	53.36	52.21	52.88	52.88	773,800
25 Oct 2021	52.73	53.97	52.04	53.49	53.49	229,200
22 Oct 2021	53.43	53.56	52.68	52.72	52.72	445,000
21 Oct 2021	52.91	53.42	52.70	53.32	53.32	360,400
20 Oct 2021	52.46	52.98	52.33	52.91	52.91	306,000
19 Oct 2021	50.06	52.62	49.76	52.62	52.62	428,900
18 Oct 2021	49.92	50.52	49.71	50.00	50.00	478,400
15 Oct 2021	50.86	51.34	49.38	50.09	50.09	245,700
14 Oct 2021	49.96	50.89	49.41	50.66	50.66	445,900
13 Oct 2021	49.32	49.67	48.90	49.39	49.39	319,700
12 Oct 2021	48.27	49.32	48.27	49.12	49.12	410,800
11 Oct 2021	48.82	48.82	48.30	48.35	48.35	379,400
08 Oct 2021	48.30	48.95	48.20	48.72	48.72	626,200
07 Oct 2021	48.25	48.92	47.94	48.19	48.19	645,600
06 Oct 2021	47.48	48.12	47.12	47.99	47.99	351,400
05 Oct 2021	47.50	48.29	47.37	47.77	47.77	627,300
04 Oct 2021	48.10	48.32	47.25	47.62	47.62	611,900
01 Oct 2021	47.52	48.27	47.46	47.98	47.98	672,800
30 Sep 2021	47.58	48.07	47.16	47.42	47.42	463,400
29 Sep 2021	47.79	48.02	47.19	47.29	47.29	468,700
28 Sep 2021	48.20	48.39	47.12	47.66	47.66	460,100
27 Sep 2021	47.51	48.99	47.40	48.14	48.14	851,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,814.46+7.56(+0.06%)

NZD/USD0.6779-0.0018(-0.26%)

ALL ORDS7,735.80-3.50(-0.05%)

OIL85.43+1.61(+1.92%)

GOLD1,816.500.00(0.00%)

Mercury Systems, Inc. (MRCY)

NZX 50
12,814.46
+7.56(+0.06%)

NZD/USD
0.6779
-0.0018(-0.26%)

ALL ORDS
7,735.80
-3.50(-0.05%)

OIL
85.43
+1.61(+1.92%)

GOLD
1,816.50
0.00(0.00%)