Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

54.56

-0.34

(-0.62%)

At close: 04:00PM EST

53.60

-0.96

(-1.76%)

After hours:

04:31PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	54.83	54.83	53.27	54.56	54.56	409,978
06 Feb 2023	55.00	55.39	54.16	54.90	54.90	375,900
03 Feb 2023	55.50	56.68	55.17	55.25	55.25	415,300
02 Feb 2023	56.50	56.98	55.38	55.80	55.80	662,000
01 Feb 2023	57.75	59.13	55.19	56.19	56.19	2,445,000
31 Jan 2023	48.85	50.33	48.33	49.99	49.99	464,500
30 Jan 2023	50.35	51.15	48.68	48.94	48.94	223,000
27 Jan 2023	48.96	50.80	47.91	50.54	50.54	219,500
26 Jan 2023	48.65	49.08	47.99	49.02	49.02	176,100
25 Jan 2023	47.60	48.26	47.39	48.14	48.14	203,400
24 Jan 2023	48.56	48.87	47.24	48.04	48.04	186,300
23 Jan 2023	48.52	49.32	48.13	48.75	48.75	208,800
20 Jan 2023	47.24	48.47	46.58	48.46	48.46	248,900
19 Jan 2023	47.16	47.78	46.59	46.92	46.92	195,700
18 Jan 2023	47.73	47.92	46.48	47.16	47.16	192,200
17 Jan 2023	47.56	48.56	46.79	47.54	47.54	251,000
13 Jan 2023	47.94	48.86	47.09	47.33	47.33	181,300
12 Jan 2023	46.76	48.59	46.00	48.49	48.49	231,000
11 Jan 2023	46.66	47.46	46.49	46.76	46.76	215,900
10 Jan 2023	45.95	46.79	45.19	46.48	46.48	169,800
09 Jan 2023	47.78	47.87	45.11	45.54	45.54	224,400
06 Jan 2023	46.97	47.63	46.25	47.38	47.38	167,900
05 Jan 2023	45.13	46.92	44.83	46.41	46.41	407,300
04 Jan 2023	44.57	45.70	44.37	45.33	45.33	319,700
03 Jan 2023	44.92	45.77	44.14	44.56	44.56	536,200
30 Dec 2022	43.35	44.75	43.04	44.74	44.74	212,000
29 Dec 2022	43.34	43.78	42.78	43.47	43.47	180,700
28 Dec 2022	43.63	43.90	41.91	42.77	42.77	401,900
27 Dec 2022	43.75	44.13	43.00	43.69	43.69	150,900
23 Dec 2022	43.80	44.01	42.96	43.50	43.50	258,000
22 Dec 2022	43.58	43.97	42.58	43.84	43.84	298,700
21 Dec 2022	43.76	44.32	43.28	43.88	43.88	288,000
20 Dec 2022	42.98	43.88	42.66	43.19	43.19	310,800
19 Dec 2022	44.14	45.88	42.79	43.10	43.10	437,800
16 Dec 2022	46.30	46.81	42.51	43.91	43.91	2,099,400
15 Dec 2022	49.02	49.16	47.46	47.47	47.47	618,700
14 Dec 2022	48.61	49.69	47.38	49.44	49.44	432,400
13 Dec 2022	51.00	51.67	48.06	48.35	48.35	392,700
12 Dec 2022	47.11	50.04	46.96	49.90	49.90	349,800
09 Dec 2022	49.09	49.27	46.74	47.24	47.24	327,100
08 Dec 2022	50.93	50.93	48.64	49.55	49.55	347,500
07 Dec 2022	50.02	50.86	49.60	50.15	50.15	566,100
06 Dec 2022	51.35	52.11	49.41	50.11	50.11	412,100
05 Dec 2022	53.42	53.42	50.85	51.49	51.49	408,200
02 Dec 2022	51.29	53.66	51.07	53.58	53.58	327,600
01 Dec 2022	50.88	51.59	50.54	51.52	51.52	501,300
30 Nov 2022	48.72	50.82	48.29	50.82	50.82	540,800
29 Nov 2022	47.36	48.72	46.45	48.63	48.63	351,500
28 Nov 2022	48.89	49.07	47.29	47.35	47.35	345,100
25 Nov 2022	49.00	50.76	48.98	49.25	49.25	91,700
23 Nov 2022	49.23	49.81	48.67	49.01	49.01	272,900
22 Nov 2022	50.98	51.00	49.34	49.49	49.49	261,700
21 Nov 2022	49.65	51.07	49.51	50.83	50.83	203,900
18 Nov 2022	49.60	49.72	48.43	49.52	49.52	219,600
17 Nov 2022	48.54	49.32	48.02	49.26	49.26	207,500
16 Nov 2022	50.19	50.50	48.96	49.03	49.03	134,900
15 Nov 2022	50.15	50.65	49.30	50.11	50.11	504,400
14 Nov 2022	50.97	50.97	49.31	49.62	49.62	207,200
11 Nov 2022	50.92	51.30	50.48	50.97	50.97	222,000
10 Nov 2022	51.07	51.47	50.21	51.09	51.09	250,600
09 Nov 2022	50.32	50.70	49.67	49.81	49.81	379,000
08 Nov 2022	49.51	50.64	49.14	50.59	50.59	212,500
07 Nov 2022	48.26	49.63	47.70	49.48	49.48	188,300
04 Nov 2022	49.35	50.00	47.29	48.05	48.05	342,500
03 Nov 2022	49.67	50.20	48.65	49.14	49.14	364,000
02 Nov 2022	48.75	52.57	47.46	50.04	50.04	726,400
01 Nov 2022	47.93	49.00	47.93	48.63	48.63	442,800
31 Oct 2022	48.82	49.43	48.30	48.40	48.40	347,400
28 Oct 2022	48.66	49.91	48.22	49.12	49.12	318,500
27 Oct 2022	49.70	49.86	48.41	48.79	48.79	221,700
26 Oct 2022	48.12	49.22	48.03	48.03	48.03	209,200
25 Oct 2022	46.78	48.39	46.78	47.85	47.85	220,500
24 Oct 2022	46.92	47.33	45.86	46.81	46.81	213,100
21 Oct 2022	45.64	46.98	45.00	46.75	46.75	245,600
20 Oct 2022	44.96	45.80	44.65	45.51	45.51	278,300
19 Oct 2022	44.27	45.20	44.03	44.98	44.98	297,900
18 Oct 2022	43.89	44.84	43.53	44.68	44.68	714,900
17 Oct 2022	42.47	43.45	42.45	43.01	43.01	320,400
14 Oct 2022	43.64	43.73	41.56	41.78	41.78	250,300
13 Oct 2022	42.88	43.84	41.66	43.50	43.50	361,200
12 Oct 2022	44.78	44.78	43.55	43.59	43.59	393,800
11 Oct 2022	44.39	45.65	44.02	44.75	44.75	514,800
10 Oct 2022	44.60	46.20	44.09	44.55	44.55	182,500
07 Oct 2022	45.25	45.25	43.84	44.33	44.33	210,900
06 Oct 2022	45.22	45.79	44.70	45.30	45.30	306,800
05 Oct 2022	44.15	45.25	43.96	45.14	45.14	302,600
04 Oct 2022	43.90	44.64	43.37	44.45	44.45	324,700
03 Oct 2022	41.25	43.00	40.89	42.79	42.79	337,100
30 Sept 2022	41.62	42.31	40.48	40.60	40.60	320,500
29 Sept 2022	41.89	42.32	41.07	41.71	41.71	331,300
28 Sept 2022	41.92	42.76	41.39	42.39	42.39	310,500
27 Sept 2022	42.49	42.84	41.09	41.55	41.55	366,600
26 Sept 2022	43.44	44.49	42.17	42.20	42.20	297,900
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	1,117,500
15 Sept 2022	47.30	47.65	47.01	47.19	47.19	296,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,146.44+17.46(+0.14%)

NZD/USD0.6327+0.0022(+0.34%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL77.59+3.48(+4.70%)

GOLD1,885.10+5.60(+0.30%)

Mercury Systems, Inc. (MRCY)

NZX 50
12,146.44
+17.46(+0.14%)

NZD/USD
0.6327
+0.0022(+0.34%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
77.59
+3.48(+4.70%)

GOLD
1,885.10
+5.60(+0.30%)