Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

29.04

-0.30

(-1.02%)

At close: 04:00PM EDT

29.04

0.00

(0.00%)

After hours:

04:04PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	29.75	29.87	28.86	29.04	29.04	489,166
May 02, 2024	29.06	29.35	28.64	29.34	29.34	305,100
May 01, 2024	27.99	29.41	27.94	28.66	28.66	431,400
Apr 30, 2024	28.61	28.98	28.18	28.20	28.20	399,100
Apr 29, 2024	29.22	29.86	28.86	29.09	29.09	345,000
Apr 26, 2024	28.82	29.41	28.41	29.08	29.08	353,300
Apr 25, 2024	28.36	28.91	27.82	28.79	28.79	425,200
Apr 24, 2024	27.55	28.59	27.30	28.48	28.48	442,200
Apr 23, 2024	27.44	28.34	27.30	27.44	27.44	372,500
Apr 22, 2024	28.08	28.23	27.15	27.52	27.52	335,100
Apr 19, 2024	28.11	28.56	27.71	27.98	27.98	390,200
Apr 18, 2024	27.58	28.67	27.21	28.31	28.31	348,400
Apr 17, 2024	27.57	27.86	27.18	27.46	27.46	337,700
Apr 16, 2024	28.26	28.26	27.53	27.56	27.56	289,500
Apr 15, 2024	28.65	29.30	28.11	28.40	28.40	365,600
Apr 12, 2024	28.84	29.25	28.27	28.77	28.77	254,300
Apr 11, 2024	28.70	29.13	28.22	28.85	28.85	260,800
Apr 10, 2024	28.90	28.91	28.12	28.61	28.61	311,700
Apr 09, 2024	29.32	29.93	29.15	29.29	29.29	248,700
Apr 08, 2024	28.42	29.66	28.22	29.24	29.24	329,700
Apr 05, 2024	28.40	28.56	28.01	28.44	28.44	278,400
Apr 04, 2024	29.00	29.15	28.22	28.43	28.43	270,000
Apr 03, 2024	28.14	28.87	28.01	28.73	28.73	296,000
Apr 02, 2024	29.05	29.05	28.06	28.11	28.11	414,400
Apr 01, 2024	29.57	29.88	28.32	29.11	29.11	351,200
Mar 28, 2024	28.68	29.57	28.68	29.50	29.50	337,000
Mar 27, 2024	27.70	28.98	27.57	28.86	28.86	402,100
Mar 26, 2024	27.52	27.53	27.03	27.33	27.33	311,800
Mar 25, 2024	27.60	27.83	27.35	27.40	27.40	296,600
Mar 22, 2024	28.67	28.76	27.30	27.53	27.53	276,400
Mar 21, 2024	27.99	28.89	27.85	28.67	28.67	481,900
Mar 20, 2024	27.38	27.84	27.23	27.79	27.79	490,500
Mar 19, 2024	28.19	28.41	27.39	27.49	27.49	548,400
Mar 18, 2024	28.55	28.72	28.13	28.27	28.27	517,800
Mar 15, 2024	29.40	29.89	28.66	28.75	28.75	925,200
Mar 14, 2024	29.85	29.85	29.25	29.41	29.41	406,700
Mar 13, 2024	30.00	30.56	29.62	29.85	29.85	466,000
Mar 12, 2024	30.79	30.79	29.95	30.21	30.21	436,000
Mar 11, 2024	31.11	31.45	30.60	30.93	30.93	319,500
Mar 08, 2024	30.35	31.13	30.32	31.08	31.08	462,300
Mar 07, 2024	29.95	30.93	29.95	30.72	30.72	567,700
Mar 06, 2024	29.21	30.14	29.13	29.94	29.94	438,600
Mar 05, 2024	29.50	29.95	28.80	28.83	28.83	357,100
Mar 04, 2024	29.80	30.05	29.26	29.57	29.57	468,900
Mar 01, 2024	29.86	29.87	29.11	29.73	29.73	370,700
Feb 29, 2024	30.00	30.18	29.16	29.87	29.87	1,104,600
Feb 28, 2024	29.05	30.16	29.05	29.57	29.57	707,100
Feb 27, 2024	28.93	29.47	28.32	29.31	29.31	666,400
Feb 26, 2024	28.28	28.81	28.17	28.75	28.75	262,400
Feb 23, 2024	28.01	28.60	27.66	28.33	28.33	291,100
Feb 22, 2024	28.08	28.39	27.60	28.07	28.07	403,000
Feb 21, 2024	28.51	28.65	28.09	28.38	28.38	539,700
Feb 20, 2024	28.68	29.30	28.59	28.75	28.75	429,700
Feb 16, 2024	30.34	30.37	29.12	29.13	29.13	443,900
Feb 15, 2024	30.64	30.83	29.82	30.44	30.44	428,100
Feb 14, 2024	31.45	31.62	30.17	30.55	30.55	635,100
Feb 13, 2024	30.14	30.79	29.66	30.04	30.04	922,800
Feb 12, 2024	29.26	29.91	28.66	29.88	29.88	1,015,400
Feb 09, 2024	26.46	29.35	26.33	29.30	29.30	3,103,100
Feb 08, 2024	27.27	27.64	26.11	26.23	26.23	1,301,000
Feb 07, 2024	25.94	27.86	25.31	26.80	26.80	3,016,700
Feb 06, 2024	30.13	31.11	30.04	30.25	30.25	790,700
Feb 05, 2024	30.01	30.58	29.75	30.29	30.29	444,200
Feb 02, 2024	30.77	31.11	30.47	30.55	30.55	348,100
Feb 01, 2024	29.96	30.73	29.20	30.70	30.70	589,300
Jan 31, 2024	30.44	30.70	29.62	29.66	29.66	532,200
Jan 30, 2024	30.86	30.89	30.11	30.44	30.44	409,200
Jan 29, 2024	30.69	30.99	30.16	30.98	30.98	351,500
Jan 26, 2024	30.88	31.34	30.50	30.59	30.59	286,600
Jan 25, 2024	31.28	31.45	30.10	30.92	30.92	392,400
Jan 24, 2024	31.67	32.06	31.03	31.15	31.15	252,300
Jan 23, 2024	32.02	32.53	31.32	31.57	31.57	393,600
Jan 22, 2024	30.99	31.68	30.74	31.52	31.52	481,600
Jan 19, 2024	30.85	30.95	30.17	30.95	30.95	376,600
Jan 18, 2024	30.73	31.42	29.82	30.90	30.90	803,700
Jan 17, 2024	31.25	31.91	30.78	30.97	30.97	393,300
Jan 16, 2024	32.11	32.19	31.33	31.80	31.80	354,000
Jan 12, 2024	32.48	32.82	32.31	32.32	32.32	1,276,600
Jan 11, 2024	32.30	32.32	31.33	32.05	32.05	528,900
Jan 10, 2024	31.50	32.50	31.31	32.46	32.46	504,300
Jan 09, 2024	33.09	33.41	32.83	33.11	33.11	332,900
Jan 08, 2024	33.15	33.78	33.03	33.50	33.50	386,200
Jan 05, 2024	33.32	33.77	33.03	33.42	33.42	323,700
Jan 04, 2024	33.23	33.86	32.94	33.50	33.50	441,600
Jan 03, 2024	35.04	35.23	32.89	32.98	32.98	748,600
Jan 02, 2024	36.38	37.26	36.04	36.05	36.05	260,900
Dec 29, 2023	36.91	37.64	36.42	36.57	36.57	299,900
Dec 28, 2023	36.23	36.89	36.20	36.85	36.85	208,600
Dec 27, 2023	36.80	36.80	36.05	36.27	36.27	352,100
Dec 26, 2023	36.72	37.19	36.53	36.78	36.78	230,300
Dec 22, 2023	36.68	37.19	36.28	36.52	36.52	175,900
Dec 21, 2023	37.22	37.24	36.36	36.77	36.77	473,100
Dec 20, 2023	37.54	38.16	36.91	36.93	36.93	324,900
Dec 19, 2023	36.70	37.85	36.70	37.64	37.64	394,000
Dec 18, 2023	37.47	37.84	36.17	36.73	36.73	330,400
Dec 15, 2023	37.11	37.87	37.01	37.46	37.46	1,953,300
Dec 14, 2023	38.55	39.03	36.60	36.78	36.78	565,100
Dec 13, 2023	37.88	38.37	37.32	38.37	38.37	367,500
Dec 12, 2023	36.75	37.96	36.42	37.89	37.89	385,900
Dec 11, 2023	36.05	37.44	35.94	37.00	37.00	487,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,176.80+2,841.87(+3.37%)

Mercury Systems, Inc. (MRCY)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,176.80
+2,841.87(+3.37%)