MRCY

Mercury Systems Historical Data

MRCY Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 58.11 -0.91 -1.54% 59.41 59.98 57.46 282,788
May 19 2022 59.02 -0.50 -0.84% 59.27 59.87 58.61 335,630
May 18 2022 59.52 0.75 1.28% 59.89 61.79 59.09 717,705
May 17 2022 58.77 0.49 0.84% 58.90 59.49 58.25 346,811
May 16 2022 58.28 -0.95 -1.6% 58.78 59.54 57.52 742,122
May 13 2022 59.23 4.27 7.77% 57.23 59.70 56.81 556,877
May 12 2022 54.96 0.72 1.33% 53.91 55.68 53.755 437,518
May 11 2022 54.24 -0.73 -1.33% 54.87 56.25 54.18 275,648
May 10 2022 54.97 0.14 0.26% 55.57 56.235 54.00 372,024
May 09 2022 54.83 -2.71 -4.71% 57.07 57.705 54.605 319,043
May 06 2022 57.54 -1.42 -2.41% 58.72 58.72 56.53 502,820
May 05 2022 58.96 -0.81 -1.36% 58.25 59.42 57.41 742,473
May 04 2022 59.77 3.93 7.04% 55.79 60.88 54.99 853,267
May 03 2022 55.84 -1.14 -2.0% 57.03 58.53 55.50 693,921
May 02 2022 56.98 1.19 2.13% 55.48 57.46 55.48 448,482
Apr 29 2022 55.79 -1.10 -1.93% 56.90 57.68 55.555 174,407
Apr 28 2022 56.89 0.34 0.6% 57.24 57.46 56.05 164,145
Apr 27 2022 56.55 -0.99 -1.72% 58.02 58.20 56.3616 366,774
Apr 26 2022 57.54 -0.04 -0.07% 57.57 58.315 57.20 591,894
Apr 25 2022 57.58 -1.09 -1.86% 58.31 58.58 56.37 321,611
Apr 22 2022 58.67 0.13 0.22% 58.18 58.93 57.84 210,277
Apr 21 2022 58.54 -3.24 -5.24% 62.10 62.87 58.30 341,287
Apr 20 2022 61.78 0.57 0.93% 61.58 62.12 60.9183 317,287
Apr 19 2022 61.21 0.46 0.76% 60.56 62.34 60.41 347,029
Apr 18 2022 60.75 -0.48 -0.78% 61.41 61.79 60.21 147,576
Apr 15 2022 61.23 0.00 0.0% 61.23 61.23 61.23 0
Apr 14 2022 61.23 0.08 0.13% 61.37 61.995 60.37 276,551
Apr 13 2022 61.15 1.11 1.85% 60.36 61.54 59.87 322,607
Apr 12 2022 60.04 -0.95 -1.56% 61.60 61.83 59.63 297,488
Apr 11 2022 60.99 -0.46 -0.75% 61.00 61.76 60.625 324,407
Apr 08 2022 61.45 -3.42 -5.27% 63.18 64.28 61.09 301,925
Apr 07 2022 64.87 0.56 0.87% 64.26 65.2882 64.22 226,516
Apr 06 2022 64.31 -1.01 -1.55% 64.85 65.95 64.10 313,304
Apr 05 2022 65.32 -0.72 -1.09% 66.05 67.7248 64.97 370,444
Apr 04 2022 66.04 0.30 0.46% 65.71 68.0799 65.13 876,690
Apr 01 2022 65.74 1.29 2.0% 64.64 65.855 63.98 257,026
Mar 31 2022 64.45 -1.39 -2.11% 65.65 66.32 64.41 271,931
Mar 30 2022 65.84 0.05 0.08% 65.86 68.38 65.23 474,544
Mar 29 2022 65.79 0.43 0.66% 65.23 66.47 64.74 514,539
Mar 28 2022 65.36 -1.08 -1.63% 66.66 66.99 64.24 191,207
Mar 25 2022 66.44 0.46 0.7% 66.06 66.99 64.49 366,802
Mar 24 2022 65.98 0.32 0.49% 65.82 66.52 64.44 300,813
Mar 23 2022 65.66 -0.44 -0.67% 66.12 66.4507 65.4292 373,526
Mar 22 2022 66.10 0.95 1.46% 65.18 66.77 64.985 332,026
Mar 21 2022 65.15 -0.65 -0.99% 65.78 66.87 63.87 702,654
Mar 18 2022 65.80 1.51 2.35% 63.48 66.66 63.405 1,458,382
Mar 17 2022 64.29 -1.66 -2.52% 65.95 67.91 63.71 560,194
Mar 16 2022 65.95 0.83 1.27% 65.19 66.02 62.875 822,104
Mar 15 2022 65.12 0.03 0.05% 64.28 65.24 63.10 384,794
Mar 14 2022 65.09 -0.43 -0.66% 65.63 65.969 64.00 497,194
Mar 11 2022 65.52 -1.92 -2.85% 67.36 67.48 65.51 327,966
Mar 10 2022 67.44 0.43 0.64% 66.81 68.59 66.61 609,969
Mar 09 2022 67.01 1.58 2.41% 65.74 67.34 64.76 504,100
Mar 08 2022 65.43 -4.09 -5.88% 69.39 70.77 65.20 678,042
Mar 07 2022 69.52 -0.29 -0.42% 70.38 72.28 68.91 1,255,497
Mar 04 2022 69.81 0.90 1.31% 69.00 70.68 68.47 1,523,698
Mar 03 2022 68.91 3.07 4.66% 66.48 69.30 66.00 1,221,665
Mar 02 2022 65.84 1.34 2.08% 64.53 69.5042 62.82 2,989,477
Mar 01 2022 64.50 4.28 7.11% 59.82 64.52 59.82 1,225,708
Feb 28 2022 60.22 3.33 5.85% 57.51 60.585 57.495 877,861
Feb 25 2022 56.89 0.67 1.19% 56.30 56.98 55.93 572,339
Feb 24 2022 56.22 5.11 10.0% 50.68 56.35 50.225 768,064
Feb 23 2022 51.11 -1.04 -1.99% 52.16 53.04 50.93 450,837
Feb 22 2022 52.15 -0.29 -0.55% 52.07 52.60 51.83 458,636


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.