Advertisement
U.S. markets closed

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
29.50+0.64 (+2.22%)
At close: 04:00PM EDT
29.50 0.00 (0.00%)
After hours: 04:20PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202428.6829.5728.8829.5029.50336,966
Mar 27, 202427.7028.9827.5728.8628.86402,100
Mar 26, 202427.5227.5327.0327.3327.33311,800
Mar 25, 202427.6027.8327.3527.4027.40296,600
Mar 22, 202428.6728.7627.3027.5327.53276,400
Mar 21, 202427.9928.8927.8528.6728.67481,900
Mar 20, 202427.3827.8427.2327.7927.79490,500
Mar 19, 202428.1928.4127.3927.4927.49548,400
Mar 18, 202428.5528.7228.1328.2728.27517,800
Mar 15, 202429.4029.8928.6628.7528.75925,200
Mar 14, 202429.8529.8529.2529.4129.41406,700
Mar 13, 202430.0030.5629.6229.8529.85466,000
Mar 12, 202430.7930.7929.9530.2130.21436,000
Mar 11, 202431.1131.4530.6030.9330.93319,500
Mar 08, 202430.3531.1330.3231.0831.08462,300
Mar 07, 202429.9530.9329.9530.7230.72567,700
Mar 06, 202429.2130.1429.1329.9429.94438,600
Mar 05, 202429.5029.9528.8028.8328.83357,100
Mar 04, 202429.8030.0529.2629.5729.57468,900
Mar 01, 202429.8629.8729.1129.7329.73370,700
Feb 29, 202430.0030.1829.1629.8729.871,104,600
Feb 28, 202429.0530.1629.0529.5729.57707,100
Feb 27, 202428.9329.4728.3229.3129.31666,400
Feb 26, 202428.2828.8128.1728.7528.75262,400
Feb 23, 202428.0128.6027.6628.3328.33291,100
Feb 22, 202428.0828.3927.6028.0728.07403,000
Feb 21, 202428.5128.6528.0928.3828.38539,700
Feb 20, 202428.6829.3028.5928.7528.75429,700
Feb 16, 202430.3430.3729.1229.1329.13443,900
Feb 15, 202430.6430.8329.8230.4430.44428,100
Feb 14, 202431.4531.6230.1730.5530.55635,100
Feb 13, 202430.1430.7929.6630.0430.04922,800
Feb 12, 202429.2629.9128.6629.8829.881,015,400
Feb 09, 202426.4629.3526.3329.3029.303,103,100
Feb 08, 202427.2727.6426.1126.2326.231,301,000
Feb 07, 202425.9427.8625.3126.8026.803,016,700
Feb 06, 202430.1331.1130.0430.2530.25790,700
Feb 05, 202430.0130.5829.7530.2930.29444,200
Feb 02, 202430.7731.1130.4730.5530.55348,100
Feb 01, 202429.9630.7329.2030.7030.70589,300
Jan 31, 202430.4430.7029.6229.6629.66532,200
Jan 30, 202430.8630.8930.1130.4430.44409,200
Jan 29, 202430.6930.9930.1630.9830.98351,500
Jan 26, 202430.8831.3430.5030.5930.59286,600
Jan 25, 202431.2831.4530.1030.9230.92392,400
Jan 24, 202431.6732.0631.0331.1531.15252,300
Jan 23, 202432.0232.5331.3231.5731.57393,600
Jan 22, 202430.9931.6830.7431.5231.52481,600
Jan 19, 202430.8530.9530.1730.9530.95376,600
Jan 18, 202430.7331.4229.8230.9030.90803,700
Jan 17, 202431.2531.9130.7830.9730.97393,300
Jan 16, 202432.1132.1931.3331.8031.80354,000
Jan 12, 202432.4832.8232.3132.3232.321,276,600
Jan 11, 202432.3032.3231.3332.0532.05528,900
Jan 10, 202431.5032.5031.3132.4632.46504,300
Jan 09, 202433.0933.4132.8333.1133.11332,900
Jan 08, 202433.1533.7833.0333.5033.50386,200
Jan 05, 202433.3233.7733.0333.4233.42323,700
Jan 04, 202433.2333.8632.9433.5033.50441,600
Jan 03, 202435.0435.2332.8932.9832.98748,600
Jan 02, 202436.3837.2636.0436.0536.05260,900
Dec 29, 202336.9137.6436.4236.5736.57299,900
Dec 28, 202336.2336.8936.2036.8536.85208,600
Dec 27, 202336.8036.8036.0536.2736.27352,100
Dec 26, 202336.7237.1936.5336.7836.78230,300
Dec 22, 202336.6837.1936.2836.5236.52175,900
Dec 21, 202337.2237.2436.3636.7736.77473,100
Dec 20, 202337.5438.1636.9136.9336.93324,900
Dec 19, 202336.7037.8536.7037.6437.64394,000
Dec 18, 202337.4737.8436.1736.7336.73330,400
Dec 15, 202337.1137.8737.0137.4637.461,953,300
Dec 14, 202338.5539.0336.6036.7836.78565,100
Dec 13, 202337.8838.3737.3238.3738.37367,500
Dec 12, 202336.7537.9636.4237.8937.89385,900
Dec 11, 202336.0537.4435.9437.0037.00487,000
Dec 08, 202335.9936.4535.9436.2836.28223,500
Dec 07, 202335.6636.1335.3936.1036.10242,300
Dec 06, 202335.7536.1635.3535.4735.47267,600
Dec 05, 202335.7335.9635.3635.6235.62223,000
Dec 04, 202335.0235.9234.8335.9135.91377,000
Dec 01, 202334.9335.2334.3535.1935.19313,700
Nov 30, 202333.5534.3333.5234.2934.29341,700
Nov 29, 202332.8734.0132.6933.5333.53601,600
Nov 28, 202332.8033.2832.4733.2633.26447,100
Nov 27, 202334.2334.3432.7632.8032.80399,000
Nov 24, 202334.4234.6734.3134.3334.3391,700
Nov 22, 202334.3634.5533.8234.2734.27214,700
Nov 21, 202335.0135.1034.0934.3834.38241,000
Nov 20, 202334.0434.8933.8134.1834.18265,400
Nov 17, 202334.4634.5933.9034.1034.10325,500
Nov 16, 202334.3334.4733.2034.2534.25630,500
Nov 15, 202335.2336.2334.6334.7834.78513,400
Nov 14, 202333.9234.8633.6534.7034.70381,000
Nov 13, 202332.6634.5032.2933.4433.44676,100
Nov 10, 202331.9132.8431.5032.3632.36482,500
Nov 09, 202332.3633.1131.0431.6931.691,010,100
Nov 08, 202335.4535.5531.2032.1532.151,651,800
Nov 07, 202336.9137.3136.6636.7836.78368,300
Nov 06, 202337.1337.3736.7637.1537.15213,600
Nov 03, 202337.7638.5637.1737.2237.22372,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...