MRCY

Mercury Systems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Mercury Systems Inc MRCY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -0.18% 54.53 20:00:01
Open Price Low Price High Price Close Price Prev Close
54.23 52.58 54.56 54.53 54.63
more quote information »

MRCY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week58.4258.8752.5856.75626,180-3.89-6.66%
1 Month55.3660.3552.5857.40690,035-0.83-1.5%
3 Months52.3060.3546.4452.79754,6172.234.26%
6 Months65.8267.9844.4452.04632,189-11.29-17.15%
1 Year72.7679.4544.4458.16534,142-18.23-25.05%
3 Years48.1796.2944.4468.05457,6356.3613.2%
5 Years33.8696.2930.1159.22433,48420.6761.05%

MRCY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2022 54.53 -0.10 -0.18% 54.23 54.56 52.58 656,427
Jan 27 2022 54.63 -1.51 -2.69% 56.18 56.68 53.99 439,981
Jan 26 2022 56.14 -0.47 -0.83% 56.86 57.654 55.46 1,064,185
Jan 25 2022 56.61 -2.14 -3.64% 58.37 58.555 56.47 573,656
Jan 24 2022 58.75 0.82 1.42% 56.98 58.87 56.75 517,347
Jan 21 2022 57.93 0.14 0.24% 58.42 58.83 57.63 535,729
Jan 20 2022 57.79 -0.76 -1.3% 58.46 59.31 57.66 871,617
Jan 19 2022 58.55 -0.39 -0.66% 58.92 59.245 57.66 575,572
Jan 18 2022 58.94 -1.04 -1.73% 59.85 60.35 58.27 1,263,838
Jan 14 2022 59.98 3.21 5.65% 57.77 60.3489 57.00 939,875
Jan 13 2022 56.77 -0.52 -0.91% 57.42 58.83 56.30 530,512
Jan 12 2022 57.29 -0.09 -0.16% 57.41 57.75 56.95 335,040
Jan 11 2022 57.38 1.75 3.15% 55.51 57.61 55.32 435,150
Jan 10 2022 55.63 -0.84 -1.49% 56.02 56.31 54.94 654,726
Jan 07 2022 56.47 -0.34 -0.6% 57.01 57.48 56.38 415,063
Jan 06 2022 56.81 -0.84 -1.46% 58.09 58.30 55.37 720,038
Jan 05 2022 57.65 -0.01 -0.02% 57.77 58.515 57.08 1,519,423
Jan 04 2022 57.66 0.87 1.53% 57.00 57.66 56.22 644,219
Jan 03 2022 56.79 1.73 3.14% 55.00 56.79 54.90 591,155
Dec 31 2021 55.06 -0.15 -0.27% 55.36 56.095 55.00 483,535
Dec 30 2021 55.21 -0.45 -0.81% 55.66 56.42 55.11 809,410
Dec 29 2021 55.66 0.39 0.71% 55.0489 55.68 54.46 787,760
See More Historical Prices »


Your Recent History
NASDAQ
MRCY
Mercury Sy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.