New Zealand markets closed

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.87+0.35 (+0.75%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 202146.3747.1946.0046.8746.87352,600
23 Sep 202144.5546.7344.4446.5246.52474,400
22 Sep 202145.5945.8445.2245.4945.49421,900
21 Sep 202145.3545.9145.0045.3145.31346,700
20 Sep 202145.4345.6744.8545.3545.35546,300
17 Sep 202146.2546.4745.3345.8245.821,061,200
16 Sep 202146.2046.8045.8746.4346.43269,000
15 Sep 202145.8446.8845.5946.2346.23648,600
14 Sep 202147.0947.0945.1345.7045.70472,600
13 Sep 202147.0047.5046.3647.0047.00378,900
10 Sep 202148.0248.0846.8046.8246.82302,300
09 Sep 202147.7048.4747.4747.9347.93358,300
08 Sep 202148.6548.6547.5447.9047.90323,100
07 Sep 202149.4649.6348.2248.5648.56298,100
03 Sep 202149.8149.8848.8249.7149.71431,400
02 Sep 202149.8750.0649.1549.6649.66512,800
01 Sep 202150.4850.6849.6149.9149.91318,800
31 Aug 202150.3151.1750.2350.3850.38332,900
30 Aug 202150.7951.0850.1550.4250.42193,300
27 Aug 202150.7251.4450.3950.9150.91315,800
26 Aug 202150.1650.9050.0550.6250.62253,200
25 Aug 202151.2651.3150.3550.4050.40312,800
24 Aug 202150.2452.0950.0851.2951.29593,300
23 Aug 202149.9550.1349.0749.9549.952,152,100
20 Aug 202148.6749.9248.6249.4049.40731,000
19 Aug 202151.0051.3649.9050.0150.01438,300
18 Aug 202151.7052.2650.8151.4551.45307,700
17 Aug 202151.3851.8950.8751.8351.83373,500
16 Aug 202153.2153.3851.7851.8851.88333,800
13 Aug 202153.5953.5952.4153.1353.13391,100
12 Aug 202154.6254.6252.9653.4053.40374,300
11 Aug 202154.9955.2254.3254.6054.60446,800
10 Aug 202155.8455.8454.9655.0455.04267,400
09 Aug 202156.2256.2755.0655.8755.87907,800
06 Aug 202156.9957.3055.6555.9055.90859,100
05 Aug 202156.1057.4855.4856.8456.84519,100
04 Aug 202154.4756.1249.9755.9155.913,967,300
03 Aug 202165.4065.4063.1863.5763.57504,600
02 Aug 202166.4267.9865.1765.2165.21236,100
30 Jul 202165.5366.2865.4766.0066.00208,700
29 Jul 202166.2766.6665.6565.8365.83255,500
28 Jul 202165.8266.6465.8165.9465.94227,900
27 Jul 202166.2066.3065.2865.5565.55149,800
26 Jul 202166.4867.0466.2066.2966.29198,300
23 Jul 202166.2466.8365.8366.5166.51179,500
22 Jul 202166.3266.3665.6465.9365.93155,400
21 Jul 202166.7166.9966.2366.4866.48224,900
20 Jul 202165.4866.8765.0066.3166.31319,000
19 Jul 202165.5166.3963.6664.5764.57223,000
16 Jul 202165.7366.7265.1366.0066.00173,600
15 Jul 202165.0565.8264.8165.3465.34151,500
14 Jul 202167.0067.4265.1665.4765.47124,700
13 Jul 202165.9567.4165.7766.5866.58180,500
12 Jul 202166.8067.1265.6366.2266.22114,900
09 Jul 202166.1866.6765.3566.6166.61159,300
08 Jul 202166.0066.5965.3565.9165.91191,200
07 Jul 202166.0067.4966.0066.7866.78313,200
06 Jul 202166.1166.1164.4365.9765.97376,300
02 Jul 202167.2067.3865.9466.0066.00290,300
01 Jul 202166.7967.1866.1067.0267.02329,000
30 Jun 202166.2366.8165.8966.2866.28364,100
29 Jun 202168.0068.3065.8066.1466.14348,400
28 Jun 202168.8568.8566.9367.6367.63173,700
25 Jun 202166.8268.8866.5068.6168.611,553,500
24 Jun 202166.6166.8764.7066.4866.48422,100
23 Jun 202165.9966.4165.2165.9665.96385,900
22 Jun 202165.8166.6964.2466.1166.11624,500
21 Jun 202166.4267.4165.6466.0466.04322,200
18 Jun 202167.2967.9766.7666.9266.92429,900
17 Jun 202166.2267.5966.1067.5167.51247,100
16 Jun 202165.9266.6765.6066.5366.53211,700
15 Jun 202167.1867.6265.6565.8165.81239,900
14 Jun 202166.7367.2166.0167.0967.09157,000
11 Jun 202166.9567.6465.9766.9866.98230,900
10 Jun 202166.3866.5965.6466.4466.44201,200
09 Jun 202166.8566.9665.4866.1066.10253,400
08 Jun 202166.7966.8365.8966.4166.41225,600
07 Jun 202166.3066.9165.8066.4066.40292,300
04 Jun 202166.0066.5865.5066.2966.29211,400
03 Jun 202165.2366.2064.9465.5065.50242,100
02 Jun 202165.4065.9264.7065.7565.75211,300
01 Jun 202165.8066.1464.0665.4065.40310,000
28 May 202165.7966.4265.2065.4565.45376,800
27 May 202166.0066.1464.9565.7065.70406,100
26 May 202163.5565.2763.2665.2665.26338,200
25 May 202163.3864.0762.2763.5063.50278,500
24 May 202163.8364.3963.2563.3363.33250,500
21 May 202163.7265.1663.3863.6263.62287,700
20 May 202162.0163.7161.7863.5263.52269,200
19 May 202161.2062.0459.9861.8861.88662,700
18 May 202162.2763.4361.8662.0462.04295,800
17 May 202163.7463.7962.1062.2862.28296,800
14 May 202165.0865.0863.5763.7363.73383,300
13 May 202163.6065.3363.6064.6864.68625,800
12 May 202162.7465.5762.5963.6163.61688,300
11 May 202162.5063.6762.2563.1063.10655,000
10 May 202164.0564.2162.7663.6863.68530,600
07 May 202162.4664.5661.9064.2064.20608,700
06 May 202158.7563.6058.1363.4963.491,533,400
05 May 202152.7459.4952.4057.6957.696,670,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...