New Zealand Markets closed

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.27+1.36 (+1.84%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202073.8375.6073.4275.2775.27949,400
17 Sep 202070.9774.3470.7373.9173.91680,200
16 Sep 202068.0669.8567.5369.5569.55282,900
15 Sep 202067.4567.9266.3767.6667.66308,200
14 Sep 202066.6568.3166.3767.5067.50261,100
11 Sep 202067.1168.0366.3366.6566.65230,300
10 Sep 202068.8169.9566.9767.0467.04274,600
09 Sep 202069.3269.4168.1668.8168.81395,700
08 Sep 202070.0070.7668.6468.7868.78264,200
04 Sep 202075.3575.8670.9270.9870.98241,700
03 Sep 202077.7377.8574.2774.6974.69357,500
02 Sep 202076.6477.8876.6177.6377.63234,800
01 Sep 202075.5776.5674.9776.5576.55208,300
31 Aug 202074.5576.4274.5575.7475.74262,900
28 Aug 202074.8175.1474.0775.0075.00243,400
27 Aug 202074.6375.2874.1574.3974.39286,600
26 Aug 202075.6875.6874.0374.6374.63233,200
25 Aug 202076.3677.2775.4075.7175.71229,300
24 Aug 202076.3877.1475.3876.2976.29171,800
21 Aug 202075.8576.3375.1175.8875.88225,400
20 Aug 202076.3576.7575.5875.8375.83256,100
19 Aug 202077.1677.8476.2577.1577.15253,600
18 Aug 202077.5878.2776.6176.7776.77376,300
17 Aug 202079.8980.3777.7277.8677.86335,600
14 Aug 202079.3280.2379.0179.8979.89184,200
13 Aug 202079.4580.3279.0879.6579.65284,600
12 Aug 202080.1380.4679.2279.7079.70193,500
11 Aug 202080.1280.9679.1879.4779.47194,900
10 Aug 202079.2880.3978.9379.1979.19253,100
07 Aug 202080.5882.0078.8679.2779.27342,700
06 Aug 202079.0179.9977.8779.0679.06234,700
05 Aug 202075.0179.2973.3678.8578.85756,200
04 Aug 202078.7679.3878.0478.4478.44328,300
03 Aug 202077.7079.5376.5378.8478.84339,800
31 Jul 202077.6378.2776.0777.4377.43322,100
30 Jul 202076.0078.4475.8177.5777.57141,600
29 Jul 202076.0277.4575.5877.1277.12208,500
28 Jul 202076.5677.3475.4375.4775.47172,200
27 Jul 202077.1177.6975.8476.4776.47149,200
24 Jul 202078.4978.6076.5677.2277.22197,900
23 Jul 202078.5380.8378.0778.8178.81212,700
22 Jul 202076.8578.8276.8378.6578.65256,800
21 Jul 202077.2878.6976.7577.0077.00328,400
20 Jul 202076.3877.4375.3376.4476.44404,900
17 Jul 202075.1377.0375.0576.4876.48350,500
16 Jul 202074.2575.3774.0374.7474.74348,000
15 Jul 202073.7975.4272.7974.7374.73409,600
14 Jul 202070.8972.3670.2372.3672.36397,900
13 Jul 202073.6274.4770.6770.7370.73636,700
10 Jul 202073.4675.1772.6573.1173.11274,200
09 Jul 202075.9175.9172.6173.4573.45351,100
08 Jul 202078.9481.3276.0576.3476.34336,800
07 Jul 202079.0080.8378.0778.1778.17371,200
06 Jul 202081.6881.7179.6779.8079.80394,700
02 Jul 202082.8283.1880.0980.2780.27410,100
01 Jul 202079.2481.6278.7481.2381.23431,200
30 Jun 202077.8378.9076.6178.6678.66536,800
29 Jun 202079.6179.6176.2778.0478.04576,900
26 Jun 202073.3979.9773.3078.4778.476,560,700
25 Jun 202072.1374.1870.6973.9073.901,016,200
24 Jun 202075.5276.1372.5073.1573.15544,700
23 Jun 202079.1479.1476.2876.8876.88526,200
22 Jun 202076.0678.3775.1378.3078.30568,600
19 Jun 202079.1579.5874.8076.6176.611,317,700
18 Jun 202079.9980.1277.8078.1878.18495,100
17 Jun 202082.3483.0179.6780.6880.68386,700
16 Jun 202082.9783.0080.1982.0882.08430,500
15 Jun 202075.4679.8874.7679.5479.54755,700
12 Jun 202078.9279.8974.7677.8577.85749,100
11 Jun 202083.1183.6276.6376.7976.79558,500
10 Jun 202088.6588.6583.5886.0786.07568,200
09 Jun 202088.7689.6587.2488.1788.17404,200
08 Jun 202092.3692.8989.0089.6589.65420,100
05 Jun 202088.9892.9887.4690.5490.54738,200
04 Jun 202088.0489.8386.3187.0787.07371,900
03 Jun 202090.2090.2888.6089.3289.32419,300
02 Jun 202089.3090.5387.3889.0889.08371,100
01 Jun 202089.5590.6988.0388.3788.37385,800
29 May 202089.3690.1787.4589.3589.35568,900
28 May 202090.3290.5587.3788.7488.74551,700
27 May 202088.5088.5785.1288.3488.34382,100
26 May 202087.3387.9486.0586.8786.87328,000
22 May 202086.5386.9183.0183.8583.85221,200
21 May 202084.7886.7983.7286.3286.32348,200
20 May 202084.2386.0282.7684.4184.41301,400
19 May 202084.6186.0381.9982.0482.04450,800
18 May 202084.5786.0483.7585.2285.22392,100
15 May 202081.7683.0880.9081.6281.62377,700
14 May 202082.8083.5480.5082.0182.01403,200
13 May 202086.4886.9084.0684.5184.51320,300
12 May 202090.8591.0586.8086.8186.81300,200
11 May 202088.9991.7788.4390.8590.85345,700
08 May 202090.0191.5889.6390.6590.65270,400
07 May 202088.1989.3987.2588.1788.17239,600
06 May 202087.3888.6686.2486.9186.91292,300
05 May 202084.2388.9083.7687.1287.12325,900
04 May 202086.1586.1582.3584.2884.28401,800
01 May 202085.6287.5482.6286.6286.62447,200
30 Apr 202090.4192.1787.7789.1689.16339,500
29 Apr 202093.9896.2987.1892.8092.80839,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...