Mercury Systems Inc (MRCY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 3.88257575758 | 42.24 | 44.6 | 42.025 | 378011 | 42.98355634 | CS |
| 4 | 3.31 | 8.15873798373 | 40.57 | 44.6 | 40.22 | 390340 | 42.45620633 | CS |
| 12 | 10.22 | 30.3624480095 | 33.66 | 44.625 | 32.32 | 497402 | 40.10898516 | CS |
| 26 | 10.63 | 31.969924812 | 33.25 | 44.625 | 31.66 | 534614 | 38.18907249 | CS |
| 52 | 12.89 | 41.5940626008 | 30.99 | 44.625 | 25.31 | 539965 | 33.77153083 | CS |
| 156 | -14.54 | -24.888736734 | 58.42 | 72.28 | 25.31 | 502542 | 41.87725726 | CS |
| 260 | -31.42 | -41.7264276228 | 75.3 | 96.29 | 25.31 | 484767 | 51.32017245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 42.92 | 0.06 | 0.14 | 43.29 | 43.35 | 42.025 | 752189 |
| 1737070500 | 42.86 | -0.42 | -0.97 | 43.49 | 43.49 | 42.54 | 240457 |
| 1736984100 | 43.28 | 0.27 | 0.63 | 43.74 | 43.85 | 42.18 | 236228 |
| 1736897700 | 43.01 | 1.26 | 3.02 | 42.24 | 43.32 | 42.065 | 283171 |
| 1736811300 | 41.75 | -0.15 | -0.36 | 41.63 | 41.995 | 40.8 | 365629 |
| 1736552100 | 41.9 | -1.86 | -4.25 | 42.91 | 42.9339 | 41.27 | 434429 |
| 1736379300 | 43.76 | 1.34 | 3.16 | 41.29 | 43.87 | 41.1 | 487730 |
| 1736292900 | 42.42 | -0.45 | -1.05 | 43.06 | 43.06 | 41.7078 | 426682 |
| 1736206500 | 42.87 | 0.21 | 0.49 | 42.96 | 43.16 | 42.4001 | 354794 |
| 1735947300 | 42.66 | 0.34 | 0.80 | 42.72 | 43.305 | 42.26 | 399872 |
| 1735860900 | 42.32 | 0.31 | 0.74 | 42.33 | 42.865 | 41.9 | 330244 |
| 1735688100 | 42.01 | 0.01 | 0.02 | 42.31 | 42.461 | 41.5 | 466679 |
| 1735601700 | 42 | 0.15 | 0.36 | 41.68 | 42.105 | 40.5 | 384340 |
| 1735342500 | 41.85 | -0.14 | -0.33 | 41.86 | 42.47 | 41.25 | 598186 |
| 1735256100 | 41.99 | 1.31 | 3.22 | 40.64 | 42.065 | 40.2809 | 337729 |
| 1735077840 | 40.68 | 0.38 | 0.94 | 40.57 | 40.85 | 40.22 | 112549 |
| 1734996900 | 40.3 | 0.6 | 1.51 | 39.76 | 40.5 | 39.57 | 553569 |
| 1734737700 | 39.7 | 0.68 | 1.74 | 38.79 | 39.79 | 38.525 | 1628125 |
| 1734651300 | 39.02 | 0.95 | 2.50 | 38.505 | 39.21 | 38.16 | 512644 |
| 1734564900 | 38.07 | -0.17 | -0.44 | 38.475 | 39.12 | 37.65 | 709359 |
| 1734478500 | 38.24 | -1.09 | -2.77 | 38.97 | 39.15 | 37.85 | 440343 |
| 1734392100 | 39.33 | 1.46 | 3.86 | 38.09 | 39.37 | 38.09 | 427036 |
| 1734132900 | 37.87 | -0.81 | -2.09 | 38.62 | 39.49 | 37.5 | 391036 |
| 1734046500 | 38.68 | -0.51 | -1.29 | 39.11 | 39.91 | 38.58 | 565601 |
| 1733960100 | 39.185 | 1.1 | 2.87 | 38.1 | 39.35 | 37.83 | 497108 |
| 1733873700 | 38.09 | 0.02 | 0.05 | 38.12 | 38.54 | 37.61 | 382937 |
| 1733787300 | 38.07 | -0.25 | -0.65 | 38.39 | 38.75 | 37.28 | 361105 |
| 1733528100 | 38.32 | -0.05 | -0.13 | 38.75 | 39.19 | 37.8655 | 362261 |
| 1733441700 | 38.37 | -1.32 | -3.33 | 39.61 | 39.71 | 38.28 | 659169 |
| 1733355300 | 39.69 | 0.55 | 1.41 | 39.12 | 40.625 | 38.71 | 2110643 |
| 1733268900 | 39.14 | -0.87 | -2.17 | 39.785 | 39.995 | 38.81 | 376185 |
| 1733182500 | 40.01 | -1.12 | -2.72 | 40.69 | 40.69 | 39.56 | 385620 |
| 1732917840 | 41.13 | 0.08 | 0.19 | 41.405 | 41.94 | 40.91 | 225429 |
| 1732750500 | 41.05 | -0.46 | -1.11 | 41.97 | 42.2009 | 40.82 | 215073 |
| 1732664100 | 41.51 | 0.57 | 1.39 | 40.71 | 41.85 | 40.685 | 257781 |
| 1732577700 | 40.94 | 0 | 0.00 | 41.43 | 41.75 | 40.71 | 487187 |
| 1732318500 | 40.94 | 0.96 | 2.40 | 40.04 | 41.39 | 40.04 | 286773 |
| 1732232100 | 39.98 | 1.06 | 2.72 | 38.84 | 40.1899 | 38.475 | 332885 |
| 1732145700 | 38.92 | -0.05 | -0.13 | 38.78 | 39.1875 | 38.32 | 294941 |
| 1732059300 | 38.97 | 0.24 | 0.62 | 38.48 | 39.21 | 38.47 | 274285 |
| 1731972900 | 38.73 | -0.59 | -1.50 | 39.05 | 39.33 | 38.28 | 421929 |
| 1731713700 | 39.32 | -1.52 | -3.72 | 40.74 | 41.07 | 39.19 | 402808 |
| 1731627300 | 40.84 | -2.43 | -5.62 | 42.81 | 43.115 | 40.6 | 405072 |
| 1731540900 | 43.27 | -0.37 | -0.85 | 43.8779 | 44.625 | 43.03 | 454809 |
| 1731454500 | 43.64 | -0.27 | -0.61 | 43.9099 | 44.47 | 43.025 | 358287 |
| 1731368100 | 43.91 | 1.21 | 2.83 | 43.87 | 44.245 | 42.355 | 667354 |
| 1731108900 | 42.7 | 0.75 | 1.79 | 42.2 | 43.33 | 41.19 | 717802 |
| 1731022500 | 41.95 | -0.27 | -0.64 | 41.75 | 42.12 | 40.1 | 966187 |
| 1730936100 | 42.22 | 8.03 | 23.49 | 40.5 | 42.9265 | 39.165 | 1526486 |
| 1730849700 | 34.19 | 0.94 | 2.83 | 33.14 | 34.47 | 32.93 | 581202 |
| 1730763300 | 33.25 | 0.07 | 0.21 | 32.93 | 33.875 | 32.759999 | 430788 |
| 1730500500 | 33.18 | 0.83 | 2.57 | 32.7 | 33.625 | 32.634999 | 400187 |
| 1730414100 | 32.35 | -1.02 | -3.06 | 33.31 | 33.57 | 32.32 | 403890 |
| 1730327700 | 33.369999 | -0.13 | -0.39 | 33.479999 | 33.96 | 33.36 | 437159 |
| 1730241300 | 33.5 | -0.16 | -0.48 | 33.66 | 33.66 | 33.13 | 187850 |
| 1730154900 | 33.66 | 0.24 | 0.72 | 33.76 | 34.11 | 33.4838 | 262230 |
| 1729895700 | 33.42 | 0.23 | 0.69 | 33.509999 | 34.04 | 33.35 | 306844 |
| 1729809300 | 33.189999 | -0.61 | -1.80 | 33.81 | 34.09 | 33.18 | 268763 |
| 1729722900 | 33.8 | -0.51 | -1.49 | 34.22 | 34.49 | 33.424999 | 342517 |
| 1729636500 | 34.31 | -0.14 | -0.41 | 34.59 | 34.63 | 33.76 | 424394 |
| 1729550100 | 34.45 | -0.05 | -0.14 | 34.78 | 35.07 | 34.23 | 393175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
