Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

61.34

+2.25

(+3.81%)

At close: 04:00PM EDT

61.34

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	59.99	61.34	58.61	61.34	61.34	796,100
23 Jun 2022	58.35	59.45	57.24	59.09	59.09	278,500
22 Jun 2022	58.08	59.97	56.17	58.51	58.51	364,700
21 Jun 2022	56.87	58.72	56.53	58.50	58.50	358,900
17 Jun 2022	56.99	57.20	55.15	56.37	56.37	600,700
16 Jun 2022	58.58	58.58	55.92	56.39	56.39	288,800
15 Jun 2022	58.91	59.32	57.71	59.10	59.10	240,700
14 Jun 2022	60.18	61.08	57.54	58.23	58.23	280,800
13 Jun 2022	60.18	60.89	59.65	60.16	60.16	452,800
10 Jun 2022	60.86	62.30	60.40	61.48	61.48	257,900
09 Jun 2022	62.06	62.38	61.04	61.31	61.31	230,900
08 Jun 2022	62.79	63.97	61.85	62.24	62.24	321,400
07 Jun 2022	62.45	63.54	61.55	63.37	63.37	134,900
06 Jun 2022	63.24	64.10	62.16	62.66	62.66	450,400
03 Jun 2022	63.49	64.35	62.80	63.07	63.07	262,000
02 Jun 2022	62.28	63.59	61.72	63.49	63.49	379,900
01 Jun 2022	59.65	62.26	59.23	62.07	62.07	787,900
31 May 2022	60.27	60.86	58.58	59.81	59.81	937,900
27 May 2022	57.31	58.60	55.50	57.44	57.44	501,800
26 May 2022	57.33	58.05	56.46	56.51	56.51	429,900
25 May 2022	56.99	57.13	56.31	57.05	57.05	574,700
24 May 2022	57.10	57.11	56.39	56.91	56.91	394,100
23 May 2022	58.27	58.29	56.64	57.55	57.55	379,000
20 May 2022	59.41	59.91	57.46	58.11	58.11	282,800
19 May 2022	59.27	59.87	58.61	59.02	59.02	335,600
18 May 2022	59.89	61.79	59.09	59.52	59.52	717,700
17 May 2022	58.90	59.49	58.25	58.77	58.77	346,800
16 May 2022	58.78	59.47	57.52	58.28	58.28	742,100
13 May 2022	57.23	59.70	56.81	59.23	59.23	556,900
12 May 2022	53.91	55.68	53.76	54.96	54.96	437,500
11 May 2022	54.87	56.25	54.18	54.24	54.24	275,600
10 May 2022	55.57	56.24	54.00	54.97	54.97	372,000
09 May 2022	57.07	57.71	54.61	54.83	54.83	319,000
06 May 2022	58.72	58.72	56.53	57.54	57.54	492,800
05 May 2022	58.25	59.42	57.41	58.96	58.96	742,500
04 May 2022	55.79	60.88	54.99	59.77	59.77	853,300
03 May 2022	57.03	58.53	55.50	55.84	55.84	693,900
02 May 2022	55.56	57.46	55.56	56.98	56.98	448,500
29 Apr 2022	56.90	57.68	55.56	55.79	55.79	174,400
28 Apr 2022	57.24	57.46	56.05	56.89	56.89	164,100
27 Apr 2022	58.02	58.20	56.36	56.55	56.55	366,800
26 Apr 2022	57.57	58.32	57.20	57.54	57.54	591,900
25 Apr 2022	58.31	58.58	56.37	57.58	57.58	321,600
22 Apr 2022	58.18	58.93	57.84	58.67	58.67	210,300
21 Apr 2022	62.10	62.87	58.30	58.54	58.54	341,300
20 Apr 2022	61.58	62.12	60.92	61.78	61.78	317,300
19 Apr 2022	60.56	62.34	60.41	61.21	61.21	347,000
18 Apr 2022	61.41	61.79	60.21	60.75	60.75	147,600
14 Apr 2022	61.37	62.00	60.70	61.23	61.23	276,600
13 Apr 2022	60.36	61.54	59.87	61.15	61.15	322,600
12 Apr 2022	61.60	61.83	59.63	60.04	60.04	297,500
11 Apr 2022	61.00	61.76	60.63	60.99	60.99	324,400
08 Apr 2022	63.18	64.28	61.09	61.45	61.45	301,900
07 Apr 2022	64.26	65.29	64.22	64.87	64.87	226,500
06 Apr 2022	64.85	65.95	64.10	64.31	64.31	313,300
05 Apr 2022	66.05	67.72	64.97	65.32	65.32	370,400
04 Apr 2022	65.71	68.08	65.13	66.04	66.04	876,700
01 Apr 2022	64.64	65.86	63.98	65.74	65.74	257,000
31 Mar 2022	65.65	66.32	64.41	64.45	64.45	271,900
30 Mar 2022	65.86	68.38	65.23	65.84	65.84	474,500
29 Mar 2022	65.23	66.47	64.74	65.79	65.79	514,500
28 Mar 2022	66.66	66.99	64.24	65.36	65.36	191,200
25 Mar 2022	66.06	66.58	64.49	66.44	66.44	366,800
24 Mar 2022	65.82	66.52	64.44	65.98	65.98	300,800
23 Mar 2022	66.12	66.45	65.43	65.66	65.66	373,500
22 Mar 2022	65.18	66.77	64.99	66.10	66.10	332,000
21 Mar 2022	65.78	66.87	63.87	65.15	65.15	702,700
18 Mar 2022	63.95	66.66	63.41	65.80	65.80	1,458,400
17 Mar 2022	65.95	67.91	63.71	64.29	64.29	560,200
16 Mar 2022	65.19	66.02	62.88	65.95	65.95	822,100
15 Mar 2022	64.95	65.24	63.10	65.12	65.12	384,800
14 Mar 2022	65.63	65.97	64.00	65.09	65.09	497,200
11 Mar 2022	67.36	67.36	65.51	65.52	65.52	328,000
10 Mar 2022	66.81	68.59	66.61	67.44	67.44	610,000
09 Mar 2022	65.74	67.34	64.76	67.01	67.01	504,100
08 Mar 2022	69.39	70.77	65.20	65.43	65.43	678,000
07 Mar 2022	70.38	72.28	68.91	69.52	69.52	1,255,500
04 Mar 2022	69.00	70.68	68.47	69.81	69.81	1,523,700
03 Mar 2022	66.48	69.30	66.00	68.91	68.91	1,221,700
02 Mar 2022	64.53	69.50	62.82	65.84	65.84	2,990,900
01 Mar 2022	59.82	64.52	59.82	64.50	64.50	1,225,700
28 Feb 2022	57.51	60.59	57.50	60.22	60.22	877,900
25 Feb 2022	56.30	56.98	55.93	56.89	56.89	572,300
24 Feb 2022	50.68	56.35	50.23	56.22	56.22	768,100
23 Feb 2022	52.16	53.04	50.93	51.11	51.11	450,800
22 Feb 2022	52.07	52.60	51.83	52.15	52.15	458,600
18 Feb 2022	52.78	53.02	52.04	52.44	52.44	460,600
17 Feb 2022	53.29	53.29	52.60	52.94	52.94	285,700
16 Feb 2022	52.72	53.60	52.44	53.55	53.55	291,500
15 Feb 2022	52.80	53.24	52.49	52.98	52.98	304,100
14 Feb 2022	52.65	53.18	52.36	52.66	52.66	366,600
11 Feb 2022	52.49	53.00	51.84	52.84	52.84	456,400
10 Feb 2022	52.78	53.70	52.19	52.55	52.55	387,700
09 Feb 2022	52.46	53.62	52.05	53.23	53.23	386,500
08 Feb 2022	52.27	52.54	51.32	51.82	51.82	405,000
07 Feb 2022	52.48	52.91	51.27	52.05	52.05	309,800
04 Feb 2022	53.21	53.23	52.01	52.10	52.10	449,700
03 Feb 2022	51.62	54.18	51.25	53.38	53.38	925,100
02 Feb 2022	52.00	52.86	49.79	52.10	52.10	2,696,100
01 Feb 2022	56.52	56.99	55.36	56.29	56.29	779,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,997.92+184.00(+1.70%)

NZD/USD0.6310-0.0009(-0.14%)

ALL ORDS6,893.60+131.20(+1.94%)

OIL107.52-0.10(-0.09%)

GOLD1,838.20+7.90(+0.43%)

Mercury Systems, Inc. (MRCY)

NZX 50
10,997.92
+184.00(+1.70%)

NZD/USD
0.6310
-0.0009(-0.14%)

ALL ORDS
6,893.60
+131.20(+1.94%)

OIL
107.52
-0.10(-0.09%)

GOLD
1,838.20
+7.90(+0.43%)