MRCY

Mercury Systems Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.00 0.0% 47.57 06:25:06
Open Price Low Price High Price Close Price Prev Close
47.57
more quote information »

MRCY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week47.8448.9746.4947.81983,978-0.27-0.56%
1 Month52.1652.6046.4949.14704,968-4.59-8.8%
3 Months46.2053.9744.4449.33560,8731.372.97%
6 Months66.8568.8844.4453.25489,499-19.28-28.84%
1 Year80.5588.9644.4461.30472,822-32.98-40.94%
3 Years48.2296.2941.1668.61434,379-0.65-1.35%
5 Years32.2296.2929.3158.61425,50215.3547.64%

MRCY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 47.57 -0.30 -0.63% 48.20 48.64 47.325 644,088
Dec 07 2021 47.87 -0.42 -0.87% 48.76 48.97 47.72 1,130,705
Dec 06 2021 48.29 1.12 2.37% 47.38 48.78 47.21 1,145,443
Dec 03 2021 47.17 -0.89 -1.85% 47.99 48.09 46.49 1,059,826
Dec 02 2021 48.06 0.09 0.19% 47.84 48.395 47.13 939,830
Dec 01 2021 47.97 -0.98 -2.0% 49.71 51.08 47.96 769,160
Nov 30 2021 48.95 -0.61 -1.23% 49.08 49.84 48.27 924,024
Nov 29 2021 49.56 1.31 2.72% 49.02 50.00 47.61 1,114,086
Nov 26 2021 48.25 -1.61 -3.23% 48.74 48.97 47.53 628,212
Nov 24 2021 49.86 0.26 0.52% 49.37 50.16 48.935 468,559
Nov 23 2021 49.60 -0.36 -0.72% 50.13 50.43 48.73 425,789
Nov 22 2021 49.96 0.64 1.3% 49.70 50.89 49.27 535,089
Nov 19 2021 49.32 -1.08 -2.14% 50.06 50.27 48.54 710,989
Nov 18 2021 50.40 -1.34 -2.59% 51.83 51.83 49.57 633,346
Nov 17 2021 51.74 -0.42 -0.81% 51.88 52.035 50.87 657,669
Nov 16 2021 52.16 0.14 0.27% 51.145 52.60 51.145 466,270
Nov 15 2021 52.02 0.42 0.81% 51.89 52.55 51.225 526,009
Nov 12 2021 51.60 0.71 1.4% 51.02 51.665 50.97 187,147
Nov 11 2021 50.89 -1.27 -2.43% 52.16 52.16 50.26 428,155
Nov 10 2021 52.16 0.63 1.22% 51.53 52.645 51.12 504,342
Nov 09 2021 51.53 0.01 0.02% 51.67 52.6559 50.91 186,688
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.