Canada markets closed

Mercury Systems, Inc. (MCY.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
28.600.00 (0.00%)
At close: 08:17AM CEST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202428.6028.6028.6028.6028.60100
May 28, 202428.6028.6028.6028.6028.60-
May 27, 202428.6028.6028.6028.6028.60-
May 24, 202429.0029.0029.0029.0029.00-
May 23, 202429.6029.6029.6029.6029.60-
May 22, 202429.2029.2029.2029.2029.20-
May 21, 202429.8029.8029.8029.8029.80-
May 20, 202429.0029.0029.0029.0029.00-
May 17, 202428.6028.6028.6028.6028.60-
May 16, 202427.2027.2027.2027.2027.20-
May 15, 202426.6026.6026.6026.6026.60-
May 14, 202426.6026.6026.6026.6026.60-
May 13, 202426.0026.0026.0026.0026.00-
May 10, 202426.8026.8026.8026.8026.80-
May 09, 202426.6026.6026.6026.6026.60-
May 08, 202426.8026.8026.8026.8026.80-
May 07, 202427.0027.0027.0027.0027.00-
May 06, 202427.0027.0027.0027.0027.00-
May 03, 202427.4027.4027.4027.4027.40-
May 02, 202426.6026.6026.6026.6026.60-
Apr 30, 202427.0027.0027.0027.0027.00-
Apr 29, 202427.0027.0027.0027.0027.00-
Apr 26, 202426.8026.8026.8026.8026.80-
Apr 25, 202426.4026.4026.4026.4026.40-
Apr 24, 202425.6025.6025.6025.6025.60-
Apr 23, 202425.8025.8025.8025.8025.80-
Apr 22, 202426.2026.2026.2026.2026.20-
Apr 19, 202426.4026.4026.4026.4026.40-
Apr 18, 202425.6025.6025.6025.6025.60-
Apr 17, 202425.8025.8025.8025.8025.80-
Apr 16, 202426.6026.6026.6026.6026.60-
Apr 15, 202427.0027.0027.0027.0027.00-
Apr 12, 202426.8026.8026.8026.8026.80-
Apr 11, 202426.6026.6026.6026.6026.60-
Apr 10, 202426.8026.8026.8026.8026.80-
Apr 09, 202426.8026.8026.8026.8026.80-
Apr 08, 202426.2026.2026.2026.2026.20-
Apr 05, 202426.2026.2026.2026.2026.20-
Apr 04, 202426.4026.4026.4026.4026.40-
Apr 03, 202426.0026.0026.0026.0026.00-
Apr 02, 202427.0027.0027.0027.0027.00-
Mar 28, 202426.6026.6026.6026.6026.60-
Mar 27, 202425.2025.2025.2025.2025.20-
Mar 26, 202425.2025.2025.2025.2025.20-
Mar 25, 202425.4025.4025.4025.4025.40-
Mar 22, 202426.4026.4026.4026.4026.40-
Mar 21, 202425.4025.4025.4025.4025.40-
Mar 20, 202425.2025.2025.2025.2025.20-
Mar 19, 202426.0026.0026.0026.0026.00-
Mar 18, 202426.4026.4026.4026.4026.40-
Mar 15, 202427.0027.0027.0027.0027.00-
Mar 14, 202427.2027.2027.2027.2027.20-
Mar 13, 202427.6027.6027.6027.6027.60-
Mar 12, 202428.2028.2028.2028.2028.20-
Mar 11, 202428.2028.2028.2028.2028.20-
Mar 08, 202428.0028.0028.0028.0028.00-
Mar 07, 202427.4027.4027.4027.4027.40-
Mar 06, 202426.4026.4026.4026.4026.40-
Mar 05, 202427.2027.2027.2027.2027.20-
Mar 04, 202427.2027.2027.2027.2027.20-
Mar 01, 202427.6027.6027.6027.6027.60-
Feb 29, 202427.2027.2027.2027.2027.20-
Feb 28, 202427.0027.0027.0027.0027.00-
Feb 27, 202426.4026.4026.4026.4026.40-
Feb 26, 202426.0026.0026.0026.0026.00-
Feb 23, 202425.8025.8025.8025.8025.80-
Feb 22, 202426.2026.2026.2026.2026.20-
Feb 21, 202426.4026.4026.4026.4026.40-
Feb 20, 202427.0027.0027.0027.0027.00-
Feb 19, 202427.0027.0027.0027.0027.00-
Feb 16, 202428.2028.2028.2028.2028.20-
Feb 15, 202428.4028.4028.4028.4028.40-
Feb 14, 202428.4028.4028.4028.4028.40-
Feb 13, 202427.6027.6027.6027.6027.60-
Feb 12, 202427.0027.0027.0027.0027.00-
Feb 09, 202424.2024.2024.2024.2024.20-
Feb 08, 202424.8024.8024.8024.8024.80-
Feb 07, 202424.6024.6024.6024.6024.60-
Feb 06, 202428.0028.0028.0028.0028.00-
Feb 05, 202428.2028.2028.2028.2028.20-
Feb 02, 202428.2028.2028.2028.2028.20-
Feb 01, 202427.4027.4027.4027.4027.40-
Jan 31, 202428.0028.0028.0028.0028.00-
Jan 30, 202428.4028.4028.4028.4028.40-
Jan 29, 202428.0028.0028.0028.0028.00-
Jan 26, 202428.4028.4028.4028.4028.40-
Jan 25, 202428.6028.6028.6028.6028.60-
Jan 24, 202429.0029.0029.0029.0029.00-
Jan 23, 202428.8028.8028.8028.8028.80-
Jan 22, 202428.4028.4028.4028.4028.40-
Jan 19, 202428.2028.2028.2028.2028.20-
Jan 18, 202428.4028.4028.4028.4028.40-
Jan 17, 202429.0029.0029.0029.0029.00-
Jan 16, 202428.8028.8028.8028.8028.80-
Jan 15, 202429.0029.0029.0029.0029.00-
Jan 12, 202429.0029.0029.0029.0029.00-
Jan 11, 202429.6029.6029.6029.6029.60-
Jan 10, 202430.2030.2030.2030.2030.20-
Jan 09, 202430.4030.4030.4030.4030.40-
Jan 08, 202430.4030.4030.4030.4030.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...