New Zealand markets open in 8 hours 6 minutes

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.18-0.30 (-0.95%)
At close: 04:00PM EDT
31.18 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202431.7531.8631.1131.1831.18413,900
23 May 202432.1532.2631.4431.4831.48313,800
22 May 202431.6232.3131.5432.0632.06356,000
21 May 202432.5032.5631.7631.8231.82383,200
20 May 202431.5832.8631.4432.4532.45565,800
17 May 202431.1231.6830.9031.6531.65549,100
16 May 202429.7131.5629.6831.2331.23623,300
15 May 202429.1429.9628.9629.7129.71407,300
14 May 202429.0529.4128.6228.9328.93576,700
13 May 202428.1829.7628.1328.7528.75632,400
10 May 202428.8628.9227.6727.9927.99608,500
09 May 202428.6029.3227.6928.8328.83780,100
08 May 202426.5129.1126.5128.7728.771,439,200
07 May 202429.2729.6028.9829.1129.11586,700
06 May 202429.1829.7329.1729.1829.18680,600
03 May 202429.7529.8728.8629.0429.04546,900
02 May 202429.0629.3528.6429.3429.34305,100
01 May 202427.9929.4127.9428.6628.66431,400
30 Apr 202428.6128.9828.1828.2028.20399,100
29 Apr 202429.2229.8628.8629.0929.09345,000
26 Apr 202428.8229.4128.4129.0829.08353,300
25 Apr 202428.3628.9127.8228.7928.79425,200
24 Apr 202427.5528.5927.3028.4828.48442,200
23 Apr 202427.4428.3427.3027.4427.44372,500
22 Apr 202428.0828.2327.1527.5227.52335,100
19 Apr 202428.1128.5627.7127.9827.98390,200
18 Apr 202427.5828.6727.2128.3128.31348,400
17 Apr 202427.5727.8627.1827.4627.46337,700
16 Apr 202428.2628.2627.5327.5627.56289,500
15 Apr 202428.6529.3028.1128.4028.40365,600
12 Apr 202428.8429.2528.2728.7728.77254,300
11 Apr 202428.7029.1328.2228.8528.85260,800
10 Apr 202428.9028.9128.1228.6128.61311,700
09 Apr 202429.3229.9329.1529.2929.29248,700
08 Apr 202428.4229.6628.2229.2429.24329,700
05 Apr 202428.4028.5628.0128.4428.44278,400
04 Apr 202429.0029.1528.2228.4328.43270,000
03 Apr 202428.1428.8728.0128.7328.73296,000
02 Apr 202429.0529.0528.0628.1128.11414,400
01 Apr 202429.5729.8828.3229.1129.11351,200
28 Mar 202428.6829.5728.6829.5029.50337,000
27 Mar 202427.7028.9827.5728.8628.86402,100
26 Mar 202427.5227.5327.0327.3327.33311,800
25 Mar 202427.6027.8327.3527.4027.40296,600
22 Mar 202428.6728.7627.3027.5327.53276,400
21 Mar 202427.9928.8927.8528.6728.67481,900
20 Mar 202427.3827.8427.2327.7927.79490,500
19 Mar 202428.1928.4127.3927.4927.49548,400
18 Mar 202428.5528.7228.1328.2728.27517,800
15 Mar 202429.4029.8928.6628.7528.75925,200
14 Mar 202429.8529.8529.2529.4129.41406,700
13 Mar 202430.0030.5629.6229.8529.85466,000
12 Mar 202430.7930.7929.9530.2130.21436,000
11 Mar 202431.1131.4530.6030.9330.93319,500
08 Mar 202430.3531.1330.3231.0831.08462,300
07 Mar 202429.9530.9329.9530.7230.72567,700
06 Mar 202429.2130.1429.1329.9429.94438,600
05 Mar 202429.5029.9528.8028.8328.83357,100
04 Mar 202429.8030.0529.2629.5729.57468,900
01 Mar 202429.8629.8729.1129.7329.73370,700
29 Feb 202430.0030.1829.1629.8729.871,104,600
28 Feb 202429.0530.1629.0529.5729.57707,100
27 Feb 202428.9329.4728.3229.3129.31666,400
26 Feb 202428.2828.8128.1728.7528.75262,400
23 Feb 202428.0128.6027.6628.3328.33291,100
22 Feb 202428.0828.3927.6028.0728.07403,000
21 Feb 202428.5128.6528.0928.3828.38539,700
20 Feb 202428.6829.3028.5928.7528.75429,700
16 Feb 202430.3430.3729.1229.1329.13443,900
15 Feb 202430.6430.8329.8230.4430.44428,100
14 Feb 202431.4531.6230.1730.5530.55635,100
13 Feb 202430.1430.7929.6630.0430.04922,800
12 Feb 202429.2629.9128.6629.8829.881,015,400
09 Feb 202426.4629.3526.3329.3029.303,103,100
08 Feb 202427.2727.6426.1126.2326.231,301,000
07 Feb 202425.9427.8625.3126.8026.803,016,700
06 Feb 202430.1331.1130.0430.2530.25790,700
05 Feb 202430.0130.5829.7530.2930.29444,200
02 Feb 202430.7731.1130.4730.5530.55348,100
01 Feb 202429.9630.7329.2030.7030.70589,300
31 Jan 202430.4430.7029.6229.6629.66532,200
30 Jan 202430.8630.8930.1130.4430.44409,200
29 Jan 202430.6930.9930.1630.9830.98351,500
26 Jan 202430.8831.3430.5030.5930.59286,600
25 Jan 202431.2831.4530.1030.9230.92392,400
24 Jan 202431.6732.0631.0331.1531.15252,300
23 Jan 202432.0232.5331.3231.5731.57393,600
22 Jan 202430.9931.6830.7431.5231.52481,600
19 Jan 202430.8530.9530.1730.9530.95376,600
18 Jan 202430.7331.4229.8230.9030.90803,700
17 Jan 202431.2531.9130.7830.9730.97393,300
16 Jan 202432.1132.1931.3331.8031.80354,000
12 Jan 202432.4832.8232.3132.3232.321,276,600
11 Jan 202432.3032.3231.3332.0532.05528,900
10 Jan 202431.5032.5031.3132.4632.46504,300
09 Jan 202433.0933.4132.8333.1133.11332,900
08 Jan 202433.1533.7833.0333.5033.50386,200
05 Jan 202433.3233.7733.0333.4233.42323,700
04 Jan 202433.2333.8632.9433.5033.50441,600
03 Jan 202435.0435.2332.8932.9832.98748,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...