Italia markets open in 4 hours 43 minutes

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,02+1,19 (+3,23%)
Alla chiusura: 04:00PM EDT
38,02 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
15 set 2023 - 15 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 202437,1338,1236,7838,0238,02316.700
12 set 202436,0637,1135,8236,8336,83371.200
11 set 202435,8936,7235,3435,9235,92471.600
10 set 202436,4536,6535,8235,9735,97302.200
09 set 202436,4536,8835,6236,2636,26411.700
06 set 202437,5037,7736,1836,4036,40382.900
05 set 202437,5738,2237,1137,5837,58285.700
04 set 202437,1838,1036,8537,5437,54342.100
03 set 202437,3737,5236,8837,1937,19496.000
30 ago 202438,2338,2537,1937,9037,90446.800
29 ago 202437,2538,0837,0837,5537,55385.600
28 ago 202437,2537,8937,0437,1037,10388.700
27 ago 202437,1237,9036,8037,2837,28458.000
26 ago 202437,8537,8537,2037,3837,38507.800
23 ago 202437,1637,9237,0237,4937,49532.100
22 ago 202438,2638,4736,7236,9036,90663.000
21 ago 202438,9639,0538,1038,3438,34499.400
20 ago 202439,4839,7538,3838,7138,71487.900
19 ago 202440,2440,9139,0039,9939,99962.300
16 ago 202440,2240,9639,6940,1040,101.034.300
15 ago 202440,5341,3539,5040,1240,121.900.500
14 ago 202440,4842,7239,1240,0040,005.635.400
13 ago 202434,3534,7933,4934,0034,00983.500
12 ago 202435,5335,5833,4533,9433,94473.500
09 ago 202434,7035,6234,4835,6035,60718.500
08 ago 202434,1434,8533,7334,6634,66280.900
07 ago 202434,0534,5733,5533,7833,78792.200
06 ago 202433,1033,8432,4933,6033,60387.800
05 ago 202431,6633,3131,6632,8732,87344.500
02 ago 202433,2533,7032,8333,6833,68311.300
01 ago 202435,4235,4233,7934,3834,38468.000
31 lug 202434,9236,3634,4435,5535,55454.900
30 lug 202435,2035,6734,1234,6434,64459.700
29 lug 202435,1735,4034,4335,0835,08468.000
26 lug 202435,0635,6034,7535,3435,34696.700
25 lug 202434,8635,4234,4334,5534,55628.300
24 lug 202435,0235,5134,4534,7534,75940.800
23 lug 202433,9635,3733,9635,1735,17507.200
22 lug 202433,2534,2132,8834,1534,15518.600
19 lug 202432,3534,2231,9433,3933,391.674.100
18 lug 202432,9433,4732,3432,3632,36588.100
17 lug 202433,4934,2832,9133,4533,45545.800
16 lug 202432,7833,8132,4933,7833,78755.800
15 lug 202431,4232,4830,7732,4132,41621.200
12 lug 202431,6931,8431,1531,1831,18352.500
11 lug 202430,4131,3130,3131,2931,29578.700
10 lug 202430,7730,8329,8429,8529,85328.700
09 lug 202430,1030,6329,9330,4830,48404.300
08 lug 202429,4630,2229,3530,1030,10482.500
05 lug 202428,9929,2928,7829,1729,17327.600
03 lug 202428,9629,3028,6629,1129,11191.200
02 lug 202428,4529,5028,4528,9428,94590.200
01 lug 202427,0128,3827,0128,3528,351.108.600
28 giu 202426,9627,5326,5326,9926,997.942.200
27 giu 202427,1727,4126,5926,7626,76724.700
26 giu 202427,0327,4326,9127,2127,21617.400
25 giu 202428,0628,3226,9727,1027,10889.900
24 giu 202428,3029,5528,0628,1828,18566.100
21 giu 202426,7228,3426,6228,2428,242.132.400
20 giu 202427,7328,2626,4826,6126,61698.200
18 giu 202427,9628,1927,4527,8027,80808.900
17 giu 202428,5228,9127,9928,1328,13807.400
14 giu 202428,4828,8727,9428,6928,69338.100
13 giu 202430,2330,2328,7628,8228,82336.300
12 giu 202430,7430,7429,9730,2030,20317.700
11 giu 202430,3830,3829,8430,1830,18264.200
10 giu 202430,0030,7329,9930,7130,71248.100
07 giu 202429,8330,4229,8330,2330,23272.900
06 giu 202430,2730,6230,0030,1730,17360.700
05 giu 202430,3130,4629,9630,3830,38283.700
04 giu 202431,3131,5030,3030,3330,33357.000
03 giu 202431,2631,9131,0331,3631,36303.300
31 mag 202431,2731,6730,4830,9530,95560.400
30 mag 202430,2231,4230,2231,2531,25413.500
29 mag 202430,8531,0329,9430,1630,16343.000
28 mag 202431,3531,9331,0331,2631,26409.700
24 mag 202431,7531,8631,1131,1831,18413.900
23 mag 202432,1532,2631,4431,4831,48313.800
22 mag 202431,6232,3131,5432,0632,06356.000
21 mag 202432,5032,5631,7631,8231,82383.200
20 mag 202431,5832,8631,4432,4532,45565.800
17 mag 202431,1231,6830,9031,6531,65549.100
16 mag 202429,7131,5629,6831,2331,23623.300
15 mag 202429,1429,9628,9629,7129,71407.300
14 mag 202429,0529,4128,6228,9328,93576.700
13 mag 202428,1829,7628,1328,7528,75632.400
10 mag 202428,8628,9227,6727,9927,99608.500
09 mag 202428,6029,3227,6928,8328,83780.100
08 mag 202426,5129,1126,5128,7728,771.439.200
07 mag 202429,2729,6028,9829,1129,11586.700
06 mag 202429,1829,7329,1729,1829,18680.600
03 mag 202429,7529,8728,8629,0429,04546.900
02 mag 202429,0629,3528,6429,3429,34305.100
01 mag 202427,9929,4127,9428,6628,66431.400
30 apr 202428,6128,9828,1828,2028,20399.100
29 apr 202429,2229,8628,8629,0929,09345.000
26 apr 202428,8229,4128,4129,0829,08353.300
25 apr 202428,3628,9127,8228,7928,79425.200
24 apr 202427,5528,5927,3028,4828,48442.200
23 apr 202427,4428,3427,3027,4427,44372.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...