NasdaqGS - Delayed Quote USD

Mercury Systems, Inc. (MRCY)

Compare
34.45 -0.05 (-0.14%)
At close: 4:00 PM EDT
34.45 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
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 9, 2024 36.68 36.95 36.08 36.27 36.27 248,900
Oct 8, 2024 36.87 37.05 36.46 36.62 36.62 334,200
Oct 7, 2024 37.30 37.53 36.32 36.75 36.75 288,300
Oct 4, 2024 37.82 37.91 37.19 37.35 37.35 217,600
Oct 3, 2024 37.26 37.41 36.68 37.24 37.24 340,000
Oct 2, 2024 37.93 38.35 37.52 37.53 37.53 285,500
Oct 1, 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 9, 2024 36.45 36.88 35.62 36.26 36.26 411,700
Sep 6, 2024 37.50 37.77 36.18 36.40 36.40 382,900
Sep 5, 2024 37.57 38.22 37.11 37.58 37.58 285,700
Sep 4, 2024 37.18 38.10 36.85 37.54 37.54 342,100
Sep 3, 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 9, 2024 34.70 35.62 34.48 35.60 35.60 718,500
Aug 8, 2024 34.14 34.85 33.73 34.66 34.66 280,900
Aug 7, 2024 34.05 34.57 33.55 33.78 33.78 792,200
Aug 6, 2024 33.10 33.84 32.49 33.60 33.60 387,800
Aug 5, 2024 31.66 33.31 31.66 32.87 32.87 344,500
Aug 2, 2024 33.25 33.70 32.83 33.68 33.68 311,300
Aug 1, 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 9, 2024 30.10 30.63 29.93 30.48 30.48 404,300
Jul 8, 2024 29.46 30.22 29.35 30.10 30.10 482,500
Jul 5, 2024 28.99 29.29 28.78 29.17 29.17 327,600
Jul 3, 2024 28.96 29.30 28.66 29.11 29.11 191,200
Jul 2, 2024 28.45 29.50 28.45 28.94 28.94 590,200
Jul 1, 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 7, 2024 29.83 30.42 29.83 30.23 30.23 272,900
Jun 6, 2024 30.27 30.62 30.00 30.17 30.17 360,700
Jun 5, 2024 30.31 30.46 29.96 30.38 30.38 283,700
Jun 4, 2024 31.31 31.50 30.30 30.33 30.33 357,000
Jun 3, 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
May 29, 2024 30.85 31.03 29.94 30.16 30.16 343,000
May 28, 2024 31.35 31.93 31.03 31.26 31.26 409,700
May 24, 2024 31.75 31.86 31.11 31.18 31.18 413,900
May 23, 2024 32.15 32.26 31.44 31.48 31.48 313,800
May 22, 2024 31.62 32.31 31.54 32.06 32.06 356,000
May 21, 2024 32.50 32.56 31.76 31.82 31.82 383,200
May 20, 2024 31.58 32.86 31.44 32.45 32.45 565,800
May 17, 2024 31.12 31.68 30.90 31.65 31.65 549,100
May 16, 2024 29.71 31.56 29.68 31.23 31.23 623,300
May 15, 2024 29.14 29.96 28.96 29.71 29.71 407,300
May 14, 2024 29.05 29.41 28.62 28.93 28.93 576,700
May 13, 2024 28.18 29.76 28.13 28.75 28.75 632,400
May 10, 2024 28.86 28.92 27.67 27.99 27.99 608,500
May 9, 2024 28.60 29.32 27.69 28.83 28.83 780,100
May 8, 2024 26.51 29.11 26.51 28.77 28.77 1,439,200
May 7, 2024 29.27 29.60 28.98 29.11 29.11 586,700
May 6, 2024 29.18 29.73 29.17 29.18 29.18 680,600
May 3, 2024 29.75 29.87 28.86 29.04 29.04 546,900
May 2, 2024 29.06 29.35 28.64 29.34 29.34 305,100
May 1, 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 9, 2024 29.32 29.93 29.15 29.29 29.29 248,700
Apr 8, 2024 28.42 29.66 28.22 29.24 29.24 329,700
Apr 5, 2024 28.40 28.56 28.01 28.44 28.44 278,400
Apr 4, 2024 29.00 29.15 28.22 28.43 28.43 270,000
Apr 3, 2024 28.14 28.87 28.01 28.73 28.73 296,000
Apr 2, 2024 29.05 29.05 28.06 28.11 28.11 414,400
Apr 1, 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 8, 2024 30.35 31.13 30.32 31.08 31.08 462,300
Mar 7, 2024 29.95 30.93 29.95 30.72 30.72 567,700
Mar 6, 2024 29.21 30.14 29.13 29.94 29.94 438,600
Mar 5, 2024 29.50 29.95 28.80 28.83 28.83 357,100
Mar 4, 2024 29.80 30.05 29.26 29.57 29.57 468,900
Mar 1, 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 9, 2024 26.46 29.35 26.33 29.30 29.30 3,103,100
Feb 8, 2024 27.27 27.64 26.11 26.23 26.23 1,301,000
Feb 7, 2024 25.94 27.86 25.31 26.80 26.80 3,016,700
Feb 6, 2024 30.13 31.11 30.04 30.25 30.25 790,700
Feb 5, 2024 30.01 30.58 29.75 30.29 30.29 444,200
Feb 2, 2024 30.77 31.11 30.47 30.55 30.55 348,100
Feb 1, 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 9, 2024 33.09 33.41 32.83 33.11 33.11 332,900
Jan 8, 2024 33.15 33.78 33.03 33.50 33.50 386,200
Jan 5, 2024 33.32 33.77 33.03 33.42 33.42 323,700
Jan 4, 2024 33.23 33.86 32.94 33.50 33.50 441,600
Jan 3, 2024 35.04 35.23 32.89 32.98 32.98 748,600
Jan 2, 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
Dec 8, 2023 35.99 36.45 35.94 36.28 36.28 223,500
Dec 7, 2023 35.66 36.13 35.39 36.10 36.10 242,300
Dec 6, 2023 35.75 36.16 35.35 35.47 35.47 267,600
Dec 5, 2023 35.73 35.96 35.36 35.62 35.62 223,000
Dec 4, 2023 35.02 35.92 34.83 35.91 35.91 377,000
Dec 1, 2023 34.93 35.23 34.35 35.19 35.19 313,700
Nov 30, 2023 33.55 34.33 33.52 34.29 34.29 341,700
Nov 29, 2023 32.87 34.01 32.69 33.53 33.53 601,600
Nov 28, 2023 32.80 33.28 32.47 33.26 33.26 447,100
Nov 27, 2023 34.23 34.34 32.76 32.80 32.80 399,000
Nov 24, 2023 34.42 34.67 34.31 34.33 34.33 91,700
Nov 22, 2023 34.36 34.55 33.82 34.27 34.27 214,700
Nov 21, 2023 35.01 35.10 34.09 34.38 34.38 241,000
Nov 20, 2023 34.04 34.89 33.81 34.18 34.18 265,400
Nov 17, 2023 34.46 34.59 33.90 34.10 34.10 325,500
Nov 16, 2023 34.33 34.47 33.20 34.25 34.25 630,500
Nov 15, 2023 35.23 36.23 34.63 34.78 34.78 513,400
Nov 14, 2023 33.92 34.86 33.65 34.70 34.70 381,000
Nov 13, 2023 32.66 34.50 32.29 33.44 33.44 676,100
Nov 10, 2023 31.91 32.84 31.50 32.36 32.36 482,500
Nov 9, 2023 32.36 33.11 31.04 31.69 31.69 1,010,100
Nov 8, 2023 35.45 35.55 31.20 32.15 32.15 1,651,800
Nov 7, 2023 36.91 37.31 36.66 36.78 36.78 368,300
Nov 6, 2023 37.13 37.37 36.76 37.15 37.15 213,600
Nov 3, 2023 37.76 38.56 37.17 37.22 37.22 372,000
Nov 2, 2023 36.30 37.20 36.15 37.08 37.08 289,200
Nov 1, 2023 36.10 36.10 35.20 35.89 35.89 405,100
Oct 31, 2023 35.69 36.33 35.69 35.98 35.98 245,700
Oct 30, 2023 36.00 36.25 35.08 35.53 35.53 194,800
Oct 27, 2023 35.90 36.34 35.46 35.82 35.82 405,100
Oct 26, 2023 36.19 36.87 35.83 36.03 36.03 268,600
Oct 25, 2023 36.09 37.11 35.93 36.21 36.21 395,700
Oct 24, 2023 36.51 37.00 35.96 36.27 36.27 220,800
Oct 23, 2023 37.00 37.37 36.06 36.06 36.06 233,600

Related Tickers