Italia Markets open in 1 hr 14 mins

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,80-0,33 (-1,17%)
Alla chiusura: 04:00PM EDT
27,80 0,00 (0,00%)
Dopo ore: 05:33PM EDT
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
22 apr 202428,0828,2327,1527,5227,52335.100
19 apr 202428,1128,5627,7127,9827,98390.200
18 apr 202427,5828,6727,2128,3128,31348.400
17 apr 202427,5727,8627,1827,4627,46337.700
16 apr 202428,2628,2627,5327,5627,56289.500
15 apr 202428,6529,3028,1128,4028,40365.600
12 apr 202428,8429,2528,2728,7728,77254.300
11 apr 202428,7029,1328,2228,8528,85260.800
10 apr 202428,9028,9128,1228,6128,61311.700
09 apr 202429,3229,9329,1529,2929,29248.700
08 apr 202428,4229,6628,2229,2429,24329.700
05 apr 202428,4028,5628,0128,4428,44278.400
04 apr 202429,0029,1528,2228,4328,43270.000
03 apr 202428,1428,8728,0128,7328,73296.000
02 apr 202429,0529,0528,0628,1128,11414.400
01 apr 202429,5729,8828,3229,1129,11351.200
28 mar 202428,6829,5728,6829,5029,50337.000
27 mar 202427,7028,9827,5728,8628,86402.100
26 mar 202427,5227,5327,0327,3327,33311.800
25 mar 202427,6027,8327,3527,4027,40296.600
22 mar 202428,6728,7627,3027,5327,53276.400
21 mar 202427,9928,8927,8528,6728,67481.900
20 mar 202427,3827,8427,2327,7927,79490.500
19 mar 202428,1928,4127,3927,4927,49548.400
18 mar 202428,5528,7228,1328,2728,27517.800
15 mar 202429,4029,8928,6628,7528,75925.200
14 mar 202429,8529,8529,2529,4129,41406.700
13 mar 202430,0030,5629,6229,8529,85466.000
12 mar 202430,7930,7929,9530,2130,21436.000
11 mar 202431,1131,4530,6030,9330,93319.500
08 mar 202430,3531,1330,3231,0831,08462.300
07 mar 202429,9530,9329,9530,7230,72567.700
06 mar 202429,2130,1429,1329,9429,94438.600
05 mar 202429,5029,9528,8028,8328,83357.100
04 mar 202429,8030,0529,2629,5729,57468.900
01 mar 202429,8629,8729,1129,7329,73370.700
29 feb 202430,0030,1829,1629,8729,871.104.600
28 feb 202429,0530,1629,0529,5729,57707.100
27 feb 202428,9329,4728,3229,3129,31666.400
26 feb 202428,2828,8128,1728,7528,75262.400
23 feb 202428,0128,6027,6628,3328,33291.100
22 feb 202428,0828,3927,6028,0728,07403.000
21 feb 202428,5128,6528,0928,3828,38539.700
20 feb 202428,6829,3028,5928,7528,75429.700
16 feb 202430,3430,3729,1229,1329,13443.900
15 feb 202430,6430,8329,8230,4430,44428.100
14 feb 202431,4531,6230,1730,5530,55635.100
13 feb 202430,1430,7929,6630,0430,04922.800
12 feb 202429,2629,9128,6629,8829,881.015.400
09 feb 202426,4629,3526,3329,3029,303.103.100
08 feb 202427,2727,6426,1126,2326,231.301.000
07 feb 202425,9427,8625,3126,8026,803.016.700
06 feb 202430,1331,1130,0430,2530,25790.700
05 feb 202430,0130,5829,7530,2930,29444.200
02 feb 202430,7731,1130,4730,5530,55348.100
01 feb 202429,9630,7329,2030,7030,70589.300
31 gen 202430,4430,7029,6229,6629,66532.200
30 gen 202430,8630,8930,1130,4430,44409.200
29 gen 202430,6930,9930,1630,9830,98351.500
26 gen 202430,8831,3430,5030,5930,59286.600
*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...