Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

27.98

-0.33

(-1.17%)

At close: 04:00PM EDT

28.21

+0.23

(+0.82%)

After hours:

07:04PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	28.11	28.56	27.71	27.98	27.98	389,860
18 Apr 2024	27.58	28.67	27.21	28.31	28.31	348,400
17 Apr 2024	27.57	27.86	27.18	27.46	27.46	337,700
16 Apr 2024	28.26	28.26	27.53	27.56	27.56	289,500
15 Apr 2024	28.65	29.30	28.11	28.40	28.40	365,600
12 Apr 2024	28.84	29.25	28.27	28.77	28.77	254,300
11 Apr 2024	28.70	29.13	28.22	28.85	28.85	260,800
10 Apr 2024	28.90	28.91	28.12	28.61	28.61	311,700
09 Apr 2024	29.32	29.93	29.15	29.29	29.29	248,700
08 Apr 2024	28.42	29.66	28.22	29.24	29.24	329,700
05 Apr 2024	28.40	28.56	28.01	28.44	28.44	278,400
04 Apr 2024	29.00	29.15	28.22	28.43	28.43	270,000
03 Apr 2024	28.14	28.87	28.01	28.73	28.73	296,000
02 Apr 2024	29.05	29.05	28.06	28.11	28.11	414,400
01 Apr 2024	29.57	29.88	28.32	29.11	29.11	351,200
28 Mar 2024	28.68	29.57	28.68	29.50	29.50	337,000
27 Mar 2024	27.70	28.98	27.57	28.86	28.86	402,100
26 Mar 2024	27.52	27.53	27.03	27.33	27.33	311,800
25 Mar 2024	27.60	27.83	27.35	27.40	27.40	296,600
22 Mar 2024	28.67	28.76	27.30	27.53	27.53	276,400
21 Mar 2024	27.99	28.89	27.85	28.67	28.67	481,900
20 Mar 2024	27.38	27.84	27.23	27.79	27.79	490,500
19 Mar 2024	28.19	28.41	27.39	27.49	27.49	548,400
18 Mar 2024	28.55	28.72	28.13	28.27	28.27	517,800
15 Mar 2024	29.40	29.89	28.66	28.75	28.75	925,200
14 Mar 2024	29.85	29.85	29.25	29.41	29.41	406,700
13 Mar 2024	30.00	30.56	29.62	29.85	29.85	466,000
12 Mar 2024	30.79	30.79	29.95	30.21	30.21	436,000
11 Mar 2024	31.11	31.45	30.60	30.93	30.93	319,500
08 Mar 2024	30.35	31.13	30.32	31.08	31.08	462,300
07 Mar 2024	29.95	30.93	29.95	30.72	30.72	567,700
06 Mar 2024	29.21	30.14	29.13	29.94	29.94	438,600
05 Mar 2024	29.50	29.95	28.80	28.83	28.83	357,100
04 Mar 2024	29.80	30.05	29.26	29.57	29.57	468,900
01 Mar 2024	29.86	29.87	29.11	29.73	29.73	370,700
29 Feb 2024	30.00	30.18	29.16	29.87	29.87	1,104,600
28 Feb 2024	29.05	30.16	29.05	29.57	29.57	707,100
27 Feb 2024	28.93	29.47	28.32	29.31	29.31	666,400
26 Feb 2024	28.28	28.81	28.17	28.75	28.75	262,400
23 Feb 2024	28.01	28.60	27.66	28.33	28.33	291,100
22 Feb 2024	28.08	28.39	27.60	28.07	28.07	403,000
21 Feb 2024	28.51	28.65	28.09	28.38	28.38	539,700
20 Feb 2024	28.68	29.30	28.59	28.75	28.75	429,700
16 Feb 2024	30.34	30.37	29.12	29.13	29.13	443,900
15 Feb 2024	30.64	30.83	29.82	30.44	30.44	428,100
14 Feb 2024	31.45	31.62	30.17	30.55	30.55	635,100
13 Feb 2024	30.14	30.79	29.66	30.04	30.04	922,800
12 Feb 2024	29.26	29.91	28.66	29.88	29.88	1,015,400
09 Feb 2024	26.46	29.35	26.33	29.30	29.30	3,103,100
08 Feb 2024	27.27	27.64	26.11	26.23	26.23	1,301,000
07 Feb 2024	25.94	27.86	25.31	26.80	26.80	3,016,700
06 Feb 2024	30.13	31.11	30.04	30.25	30.25	790,700
05 Feb 2024	30.01	30.58	29.75	30.29	30.29	444,200
02 Feb 2024	30.77	31.11	30.47	30.55	30.55	348,100
01 Feb 2024	29.96	30.73	29.20	30.70	30.70	589,300
31 Jan 2024	30.44	30.70	29.62	29.66	29.66	532,200
30 Jan 2024	30.86	30.89	30.11	30.44	30.44	409,200
29 Jan 2024	30.69	30.99	30.16	30.98	30.98	351,500
26 Jan 2024	30.88	31.34	30.50	30.59	30.59	286,600
25 Jan 2024	31.28	31.45	30.10	30.92	30.92	392,400
24 Jan 2024	31.67	32.06	31.03	31.15	31.15	252,300
23 Jan 2024	32.02	32.53	31.32	31.57	31.57	393,600
22 Jan 2024	30.99	31.68	30.74	31.52	31.52	481,600
19 Jan 2024	30.85	30.95	30.17	30.95	30.95	376,600
18 Jan 2024	30.73	31.42	29.82	30.90	30.90	803,700
17 Jan 2024	31.25	31.91	30.78	30.97	30.97	393,300
16 Jan 2024	32.11	32.19	31.33	31.80	31.80	354,000
12 Jan 2024	32.48	32.82	32.31	32.32	32.32	1,276,600
11 Jan 2024	32.30	32.32	31.33	32.05	32.05	528,900
10 Jan 2024	31.50	32.50	31.31	32.46	32.46	504,300
09 Jan 2024	33.09	33.41	32.83	33.11	33.11	332,900
08 Jan 2024	33.15	33.78	33.03	33.50	33.50	386,200
05 Jan 2024	33.32	33.77	33.03	33.42	33.42	323,700
04 Jan 2024	33.23	33.86	32.94	33.50	33.50	441,600
03 Jan 2024	35.04	35.23	32.89	32.98	32.98	748,600
02 Jan 2024	36.38	37.26	36.04	36.05	36.05	260,900
29 Dec 2023	36.91	37.64	36.42	36.57	36.57	299,900
28 Dec 2023	36.23	36.89	36.20	36.85	36.85	208,600
27 Dec 2023	36.80	36.80	36.05	36.27	36.27	352,100
26 Dec 2023	36.72	37.19	36.53	36.78	36.78	230,300
22 Dec 2023	36.68	37.19	36.28	36.52	36.52	175,900
21 Dec 2023	37.22	37.24	36.36	36.77	36.77	473,100
20 Dec 2023	37.54	38.16	36.91	36.93	36.93	324,900
19 Dec 2023	36.70	37.85	36.70	37.64	37.64	394,000
18 Dec 2023	37.47	37.84	36.17	36.73	36.73	330,400
15 Dec 2023	37.11	37.87	37.01	37.46	37.46	1,953,300
14 Dec 2023	38.55	39.03	36.60	36.78	36.78	565,100
13 Dec 2023	37.88	38.37	37.32	38.37	38.37	367,500
12 Dec 2023	36.75	37.96	36.42	37.89	37.89	385,900
11 Dec 2023	36.05	37.44	35.94	37.00	37.00	487,000
08 Dec 2023	35.99	36.45	35.94	36.28	36.28	223,500
07 Dec 2023	35.66	36.13	35.39	36.10	36.10	242,300
06 Dec 2023	35.75	36.16	35.35	35.47	35.47	267,600
05 Dec 2023	35.73	35.96	35.36	35.62	35.62	223,000
04 Dec 2023	35.02	35.92	34.83	35.91	35.91	377,000
01 Dec 2023	34.93	35.23	34.35	35.19	35.19	313,700
30 Nov 2023	33.55	34.33	33.52	34.29	34.29	341,700
29 Nov 2023	32.87	34.01	32.69	33.53	33.53	601,600
28 Nov 2023	32.80	33.28	32.47	33.26	33.26	447,100
27 Nov 2023	34.23	34.34	32.76	32.80	32.80	399,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,698.55+692.46(+0.70%)

Mercury Systems, Inc. (MRCY)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,698.55
+692.46(+0.70%)