Mail

MRCY - Mercury Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	40.32	40.69	39.97	40.59	40.59	218,500
30 May 2023	39.49	40.55	38.85	40.55	40.55	226,400
26 May 2023	39.50	39.90	39.30	39.49	39.49	233,600
25 May 2023	40.00	40.52	38.75	39.49	39.49	365,600
24 May 2023	40.54	40.56	39.66	40.04	40.04	209,700
23 May 2023	41.31	41.69	40.59	40.66	40.66	133,800
22 May 2023	41.44	41.76	41.02	41.64	41.64	195,100
19 May 2023	41.75	41.84	40.82	41.40	41.40	193,400
18 May 2023	41.48	41.84	41.06	41.44	41.44	186,800
17 May 2023	41.84	42.02	41.14	41.79	41.79	198,600
16 May 2023	41.77	42.29	41.35	41.50	41.50	370,100
15 May 2023	41.22	42.00	41.22	41.95	41.95	380,500
12 May 2023	40.33	41.54	40.33	41.14	41.14	597,500
11 May 2023	39.40	40.12	38.87	39.60	39.60	241,000
10 May 2023	40.42	40.42	39.37	39.79	39.79	256,800
09 May 2023	39.32	40.39	39.32	40.10	40.10	246,400
08 May 2023	40.18	40.58	39.09	39.51	39.51	273,700
05 May 2023	39.64	40.87	39.42	40.14	40.14	666,200
04 May 2023	37.15	39.56	37.03	39.16	39.16	970,700
03 May 2023	35.88	39.28	34.13	37.44	37.44	2,500,100
02 May 2023	46.48	46.50	44.69	45.28	45.28	518,600
01 May 2023	47.59	48.00	46.46	46.61	46.61	211,900
28 Apr 2023	47.25	47.94	47.11	47.67	47.67	174,300
27 Apr 2023	46.40	47.68	46.29	47.22	47.22	179,300
26 Apr 2023	47.18	47.18	46.16	46.35	46.35	289,600
25 Apr 2023	47.43	48.65	47.26	47.28	47.28	224,000
24 Apr 2023	47.52	47.75	47.05	47.74	47.74	161,400
21 Apr 2023	47.70	47.87	46.96	47.67	47.67	168,600
20 Apr 2023	48.09	48.54	47.43	47.60	47.60	215,100
19 Apr 2023	49.04	49.04	48.05	48.34	48.34	400,100
18 Apr 2023	49.89	50.58	49.11	49.21	49.21	369,700
17 Apr 2023	49.88	50.73	49.70	49.77	49.77	187,000
14 Apr 2023	51.89	51.99	49.86	49.89	49.89	190,600
13 Apr 2023	51.71	52.08	51.29	51.92	51.92	143,300
12 Apr 2023	52.43	52.95	51.66	51.67	51.67	172,700
11 Apr 2023	52.11	52.59	51.87	52.36	52.36	402,700
10 Apr 2023	51.22	52.13	51.18	52.00	52.00	267,200
06 Apr 2023	50.63	51.30	50.14	51.30	51.30	193,600
05 Apr 2023	50.52	50.72	49.68	50.58	50.58	135,600
04 Apr 2023	50.84	51.54	50.40	50.73	50.73	247,100
03 Apr 2023	51.12	51.61	50.55	50.79	50.79	222,600
31 Mar 2023	52.13	52.23	50.87	51.12	51.12	195,400
30 Mar 2023	50.94	52.03	50.39	51.71	51.71	204,200
29 Mar 2023	50.44	50.89	49.01	50.53	50.53	269,500
28 Mar 2023	49.40	50.41	49.00	50.28	50.28	288,800
27 Mar 2023	49.26	49.92	49.14	49.70	49.70	353,700
24 Mar 2023	47.31	49.16	47.01	49.00	49.00	295,300
23 Mar 2023	47.43	48.05	46.94	47.75	47.75	251,500
22 Mar 2023	48.45	48.69	47.15	47.22	47.22	170,300
21 Mar 2023	48.00	48.85	47.40	48.37	48.37	246,100
20 Mar 2023	46.67	47.51	46.41	47.12	47.12	229,000
17 Mar 2023	47.43	47.43	45.92	46.21	46.21	572,100
16 Mar 2023	48.07	48.84	47.21	47.61	47.61	258,500
15 Mar 2023	48.71	49.09	47.68	48.40	48.40	250,600
14 Mar 2023	49.20	49.92	48.10	49.82	49.82	256,700
13 Mar 2023	49.22	49.36	47.90	48.09	48.09	321,700
10 Mar 2023	50.27	50.89	49.02	49.85	49.85	290,200
09 Mar 2023	51.79	51.79	50.27	50.54	50.54	334,800
08 Mar 2023	52.06	52.15	51.16	51.58	51.58	271,700
07 Mar 2023	52.94	53.20	51.98	52.03	52.03	242,000
06 Mar 2023	53.65	53.83	52.91	52.96	52.96	232,600
03 Mar 2023	53.69	53.97	52.80	53.62	53.62	251,000
02 Mar 2023	53.06	53.58	52.73	53.41	53.41	340,200
01 Mar 2023	52.50	53.39	52.40	53.31	53.31	350,500
28 Feb 2023	53.32	53.32	52.25	52.34	52.34	591,200
27 Feb 2023	53.89	54.12	53.33	53.33	53.33	296,200
24 Feb 2023	52.96	53.70	52.71	53.62	53.62	235,900
23 Feb 2023	53.73	53.93	52.58	53.52	53.52	260,600
22 Feb 2023	53.09	53.73	52.47	53.63	53.63	321,000
21 Feb 2023	53.67	53.67	52.62	53.29	53.29	336,100
17 Feb 2023	54.10	54.34	53.41	53.96	53.96	258,900
16 Feb 2023	54.30	55.08	53.72	54.38	54.38	246,500
15 Feb 2023	54.27	55.01	53.69	54.69	54.69	321,900
14 Feb 2023	54.51	55.05	53.44	54.51	54.51	183,600
13 Feb 2023	54.21	54.78	53.26	54.76	54.76	330,300
10 Feb 2023	53.82	54.42	53.54	54.11	54.11	305,700
09 Feb 2023	54.42	55.00	53.43	54.05	54.05	271,300
08 Feb 2023	54.25	54.55	53.80	54.21	54.21	287,800
07 Feb 2023	54.83	54.83	53.26	54.56	54.56	410,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...