New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202259.9961.3458.6161.3461.34796,100
23 Jun 202258.3559.4557.2459.0959.09278,500
22 Jun 202258.0859.9756.1758.5158.51364,700
21 Jun 202256.8758.7256.5358.5058.50358,900
17 Jun 202256.9957.2055.1556.3756.37600,700
16 Jun 202258.5858.5855.9256.3956.39288,800
15 Jun 202258.9159.3257.7159.1059.10240,700
14 Jun 202260.1861.0857.5458.2358.23280,800
13 Jun 202260.1860.8959.6560.1660.16452,800
10 Jun 202260.8662.3060.4061.4861.48257,900
09 Jun 202262.0662.3861.0461.3161.31230,900
08 Jun 202262.7963.9761.8562.2462.24321,400
07 Jun 202262.4563.5461.5563.3763.37134,900
06 Jun 202263.2464.1062.1662.6662.66450,400
03 Jun 202263.4964.3562.8063.0763.07262,000
02 Jun 202262.2863.5961.7263.4963.49379,900
01 Jun 202259.6562.2659.2362.0762.07787,900
31 May 202260.2760.8658.5859.8159.81937,900
27 May 202257.3158.6055.5057.4457.44501,800
26 May 202257.3358.0556.4656.5156.51429,900
25 May 202256.9957.1356.3157.0557.05574,700
24 May 202257.1057.1156.3956.9156.91394,100
23 May 202258.2758.2956.6457.5557.55379,000
20 May 202259.4159.9157.4658.1158.11282,800
19 May 202259.2759.8758.6159.0259.02335,600
18 May 202259.8961.7959.0959.5259.52717,700
17 May 202258.9059.4958.2558.7758.77346,800
16 May 202258.7859.4757.5258.2858.28742,100
13 May 202257.2359.7056.8159.2359.23556,900
12 May 202253.9155.6853.7654.9654.96437,500
11 May 202254.8756.2554.1854.2454.24275,600
10 May 202255.5756.2454.0054.9754.97372,000
09 May 202257.0757.7154.6154.8354.83319,000
06 May 202258.7258.7256.5357.5457.54492,800
05 May 202258.2559.4257.4158.9658.96742,500
04 May 202255.7960.8854.9959.7759.77853,300
03 May 202257.0358.5355.5055.8455.84693,900
02 May 202255.5657.4655.5656.9856.98448,500
29 Apr 202256.9057.6855.5655.7955.79174,400
28 Apr 202257.2457.4656.0556.8956.89164,100
27 Apr 202258.0258.2056.3656.5556.55366,800
26 Apr 202257.5758.3257.2057.5457.54591,900
25 Apr 202258.3158.5856.3757.5857.58321,600
22 Apr 202258.1858.9357.8458.6758.67210,300
21 Apr 202262.1062.8758.3058.5458.54341,300
20 Apr 202261.5862.1260.9261.7861.78317,300
19 Apr 202260.5662.3460.4161.2161.21347,000
18 Apr 202261.4161.7960.2160.7560.75147,600
14 Apr 202261.3762.0060.7061.2361.23276,600
13 Apr 202260.3661.5459.8761.1561.15322,600
12 Apr 202261.6061.8359.6360.0460.04297,500
11 Apr 202261.0061.7660.6360.9960.99324,400
08 Apr 202263.1864.2861.0961.4561.45301,900
07 Apr 202264.2665.2964.2264.8764.87226,500
06 Apr 202264.8565.9564.1064.3164.31313,300
05 Apr 202266.0567.7264.9765.3265.32370,400
04 Apr 202265.7168.0865.1366.0466.04876,700
01 Apr 202264.6465.8663.9865.7465.74257,000
31 Mar 202265.6566.3264.4164.4564.45271,900
30 Mar 202265.8668.3865.2365.8465.84474,500
29 Mar 202265.2366.4764.7465.7965.79514,500
28 Mar 202266.6666.9964.2465.3665.36191,200
25 Mar 202266.0666.5864.4966.4466.44366,800
24 Mar 202265.8266.5264.4465.9865.98300,800
23 Mar 202266.1266.4565.4365.6665.66373,500
22 Mar 202265.1866.7764.9966.1066.10332,000
21 Mar 202265.7866.8763.8765.1565.15702,700
18 Mar 202263.9566.6663.4165.8065.801,458,400
17 Mar 202265.9567.9163.7164.2964.29560,200
16 Mar 202265.1966.0262.8865.9565.95822,100
15 Mar 202264.9565.2463.1065.1265.12384,800
14 Mar 202265.6365.9764.0065.0965.09497,200
11 Mar 202267.3667.3665.5165.5265.52328,000
10 Mar 202266.8168.5966.6167.4467.44610,000
09 Mar 202265.7467.3464.7667.0167.01504,100
08 Mar 202269.3970.7765.2065.4365.43678,000
07 Mar 202270.3872.2868.9169.5269.521,255,500
04 Mar 202269.0070.6868.4769.8169.811,523,700
03 Mar 202266.4869.3066.0068.9168.911,221,700
02 Mar 202264.5369.5062.8265.8465.842,990,900
01 Mar 202259.8264.5259.8264.5064.501,225,700
28 Feb 202257.5160.5957.5060.2260.22877,900
25 Feb 202256.3056.9855.9356.8956.89572,300
24 Feb 202250.6856.3550.2356.2256.22768,100
23 Feb 202252.1653.0450.9351.1151.11450,800
22 Feb 202252.0752.6051.8352.1552.15458,600
18 Feb 202252.7853.0252.0452.4452.44460,600
17 Feb 202253.2953.2952.6052.9452.94285,700
16 Feb 202252.7253.6052.4453.5553.55291,500
15 Feb 202252.8053.2452.4952.9852.98304,100
14 Feb 202252.6553.1852.3652.6652.66366,600
11 Feb 202252.4953.0051.8452.8452.84456,400
10 Feb 202252.7853.7052.1952.5552.55387,700
09 Feb 202252.4653.6252.0553.2353.23386,500
08 Feb 202252.2752.5451.3251.8251.82405,000
07 Feb 202252.4852.9151.2752.0552.05309,800
04 Feb 202253.2153.2352.0152.1052.10449,700
03 Feb 202251.6254.1851.2553.3853.38925,100
02 Feb 202252.0052.8649.7952.1052.102,696,100
01 Feb 202256.5256.9955.3656.2956.29779,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...