Advertisement

U.S. Markets closed

S&P Futures
5,895.75
-0.50(-0.01%)
Dow Futures
43,155.00
-22.00(-0.05%)
Nasdaq Futures
20,515.75
-3.75(-0.02%)
Russell 2000 Futures
2,252.90
-2.60(-0.12%)
Crude Oil
70.54
-0.02(-0.03%)
Gold
2,735.40
-3.50(-0.13%)

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

34.45

-0.05

(-0.14%)

At close: 04:00PM EDT

34.45

0.00

(0.00%)

After hours:

05:32PM EDT

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2024	34.78	35.07	34.23	34.45	34.45	321,139
Oct 18, 2024	34.44	34.66	33.95	34.50	34.50	539,300
Oct 17, 2024	35.55	35.55	34.31	34.39	34.39	365,800
Oct 16, 2024	36.13	36.48	35.50	35.61	35.61	425,900
Oct 15, 2024	35.82	36.48	35.59	35.99	35.99	545,600
Oct 14, 2024	36.20	36.24	35.49	35.85	35.85	398,300
Oct 11, 2024	35.40	36.65	35.40	36.20	36.20	543,100
Oct 10, 2024	35.95	35.95	35.17	35.44	35.44	448,900
Oct 09, 2024	36.68	36.95	36.08	36.27	36.27	248,900
Oct 08, 2024	36.87	37.05	36.46	36.62	36.62	334,200
Oct 07, 2024	37.30	37.53	36.32	36.75	36.75	288,300
Oct 04, 2024	37.82	37.91	37.19	37.35	37.35	217,600
Oct 03, 2024	37.26	37.41	36.68	37.24	37.24	340,000
Oct 02, 2024	37.93	38.35	37.52	37.53	37.53	285,500
Oct 01, 2024	36.98	38.44	36.46	37.89	37.89	486,100
Sep 30, 2024	37.15	38.00	36.71	37.00	37.00	346,500
Sep 27, 2024	37.49	37.85	36.89	37.50	37.50	357,600
Sep 26, 2024	36.83	37.23	36.56	36.97	36.97	248,900
Sep 25, 2024	36.52	36.80	36.03	36.20	36.20	335,400
Sep 24, 2024	36.27	36.66	35.33	36.58	36.58	373,400
Sep 23, 2024	36.09	36.68	35.71	36.11	36.11	268,700
Sep 20, 2024	35.34	36.00	35.26	35.90	35.90	1,652,400
Sep 19, 2024	37.22	37.22	35.48	35.56	35.56	396,500
Sep 18, 2024	36.80	37.57	36.26	36.31	36.31	410,800
Sep 17, 2024	37.67	38.09	36.80	36.85	36.85	491,700
Sep 16, 2024	38.04	38.17	36.87	37.48	37.48	438,500
Sep 13, 2024	37.13	38.12	36.78	38.02	38.02	316,700
Sep 12, 2024	36.06	37.11	35.82	36.83	36.83	371,200
Sep 11, 2024	35.89	36.72	35.34	35.92	35.92	471,600
Sep 10, 2024	36.45	36.65	35.82	35.97	35.97	302,200
Sep 09, 2024	36.45	36.88	35.62	36.26	36.26	411,700
Sep 06, 2024	37.50	37.77	36.18	36.40	36.40	382,900
Sep 05, 2024	37.57	38.22	37.11	37.58	37.58	285,700
Sep 04, 2024	37.18	38.10	36.85	37.54	37.54	342,100
Sep 03, 2024	37.37	37.52	36.88	37.19	37.19	496,000
Aug 30, 2024	38.23	38.25	37.19	37.90	37.90	446,800
Aug 29, 2024	37.25	38.08	37.08	37.55	37.55	385,600
Aug 28, 2024	37.25	37.89	37.04	37.10	37.10	388,700
Aug 27, 2024	37.12	37.90	36.80	37.28	37.28	458,000
Aug 26, 2024	37.85	37.85	37.20	37.38	37.38	507,800
Aug 23, 2024	37.16	37.92	37.02	37.49	37.49	532,100
Aug 22, 2024	38.26	38.47	36.72	36.90	36.90	663,000
Aug 21, 2024	38.96	39.05	38.10	38.34	38.34	499,400
Aug 20, 2024	39.48	39.75	38.38	38.71	38.71	487,900
Aug 19, 2024	40.24	40.91	39.00	39.99	39.99	962,300
Aug 16, 2024	40.22	40.96	39.69	40.10	40.10	1,034,300
Aug 15, 2024	40.53	41.35	39.50	40.12	40.12	1,900,500
Aug 14, 2024	40.48	42.72	39.12	40.00	40.00	5,635,400
Aug 13, 2024	34.35	34.79	33.49	34.00	34.00	983,500
Aug 12, 2024	35.53	35.58	33.45	33.94	33.94	473,500
Aug 09, 2024	34.70	35.62	34.48	35.60	35.60	718,500
Aug 08, 2024	34.14	34.85	33.73	34.66	34.66	280,900
Aug 07, 2024	34.05	34.57	33.55	33.78	33.78	792,200
Aug 06, 2024	33.10	33.84	32.49	33.60	33.60	387,800
Aug 05, 2024	31.66	33.31	31.66	32.87	32.87	344,500
Aug 02, 2024	33.25	33.70	32.83	33.68	33.68	311,300
Aug 01, 2024	35.42	35.42	33.79	34.38	34.38	468,000
Jul 31, 2024	34.92	36.36	34.44	35.55	35.55	454,900
Jul 30, 2024	35.20	35.67	34.12	34.64	34.64	459,700
Jul 29, 2024	35.17	35.40	34.43	35.08	35.08	468,000
Jul 26, 2024	35.06	35.60	34.75	35.34	35.34	696,700
Jul 25, 2024	34.86	35.42	34.43	34.55	34.55	628,300
Jul 24, 2024	35.02	35.51	34.45	34.75	34.75	940,800
Jul 23, 2024	33.96	35.37	33.96	35.17	35.17	507,200
Jul 22, 2024	33.25	34.21	32.88	34.15	34.15	518,600
Jul 19, 2024	32.35	34.22	31.94	33.39	33.39	1,674,100
Jul 18, 2024	32.94	33.47	32.34	32.36	32.36	588,100
Jul 17, 2024	33.49	34.28	32.91	33.45	33.45	545,800
Jul 16, 2024	32.78	33.81	32.49	33.78	33.78	755,800
Jul 15, 2024	31.42	32.48	30.77	32.41	32.41	621,200
Jul 12, 2024	31.69	31.84	31.15	31.18	31.18	352,500
Jul 11, 2024	30.41	31.31	30.31	31.29	31.29	578,700
Jul 10, 2024	30.77	30.83	29.84	29.85	29.85	328,700
Jul 09, 2024	30.10	30.63	29.93	30.48	30.48	404,300
Jul 08, 2024	29.46	30.22	29.35	30.10	30.10	482,500
Jul 05, 2024	28.99	29.29	28.78	29.17	29.17	327,600
Jul 03, 2024	28.96	29.30	28.66	29.11	29.11	191,200
Jul 02, 2024	28.45	29.50	28.45	28.94	28.94	590,200
Jul 01, 2024	27.01	28.38	27.01	28.35	28.35	1,108,600
Jun 28, 2024	26.96	27.53	26.53	26.99	26.99	7,942,200
Jun 27, 2024	27.17	27.41	26.59	26.76	26.76	724,700
Jun 26, 2024	27.03	27.43	26.91	27.21	27.21	617,400
Jun 25, 2024	28.06	28.32	26.97	27.10	27.10	889,900
Jun 24, 2024	28.30	29.55	28.06	28.18	28.18	566,100
Jun 21, 2024	26.72	28.34	26.62	28.24	28.24	2,132,400
Jun 20, 2024	27.73	28.26	26.48	26.61	26.61	698,200
Jun 18, 2024	27.96	28.19	27.45	27.80	27.80	808,900
Jun 17, 2024	28.52	28.91	27.99	28.13	28.13	807,400
Jun 14, 2024	28.48	28.87	27.94	28.69	28.69	338,100
Jun 13, 2024	30.23	30.23	28.76	28.82	28.82	336,300
Jun 12, 2024	30.74	30.74	29.97	30.20	30.20	317,700
Jun 11, 2024	30.38	30.38	29.84	30.18	30.18	264,200
Jun 10, 2024	30.00	30.73	29.99	30.71	30.71	248,100
Jun 07, 2024	29.83	30.42	29.83	30.23	30.23	272,900
Jun 06, 2024	30.27	30.62	30.00	30.17	30.17	360,700
Jun 05, 2024	30.31	30.46	29.96	30.38	30.38	283,700
Jun 04, 2024	31.31	31.50	30.30	30.33	30.33	357,000
Jun 03, 2024	31.26	31.91	31.03	31.36	31.36	303,300
May 31, 2024	31.27	31.67	30.48	30.95	30.95	560,400
May 30, 2024	30.22	31.42	30.22	31.25	31.25	413,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,895.75-0.50(-0.01%)

Dow Futures43,155.00-22.00(-0.05%)

Nasdaq Futures20,515.75-3.75(-0.02%)

Russell 2000 Futures2,252.90-2.60(-0.12%)

Crude Oil70.54-0.02(-0.03%)

Gold2,735.40-3.50(-0.13%)

Mercury Systems, Inc. (MRCY)

S&P Futures
5,895.75
-0.50(-0.01%)

Dow Futures
43,155.00
-22.00(-0.05%)

Nasdaq Futures
20,515.75
-3.75(-0.02%)

Russell 2000 Futures
2,252.90
-2.60(-0.12%)

Crude Oil
70.54
-0.02(-0.03%)

Gold
2,735.40
-3.50(-0.13%)