Italia markets open in 5 hours 55 minutes

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,48+1,04 (+3,79%)
Alla chiusura: 04:00PM EDT
28,48 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202427,5528,5927,3928,4828,48442.179
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
25 gen 202431,2831,4530,1030,9230,92392.400
24 gen 202431,6732,0631,0331,1531,15252.300
23 gen 202432,0232,5331,3231,5731,57393.600
22 gen 202430,9931,6830,7431,5231,52481.600
19 gen 202430,8530,9530,1730,9530,95376.600
18 gen 202430,7331,4229,8230,9030,90803.700
17 gen 202431,2531,9130,7830,9730,97393.300
16 gen 202432,1132,1931,3331,8031,80354.000
12 gen 202432,4832,8232,3132,3232,321.276.600
11 gen 202432,3032,3231,3332,0532,05528.900
10 gen 202431,5032,5031,3132,4632,46504.300
09 gen 202433,0933,4132,8333,1133,11332.900
08 gen 202433,1533,7833,0333,5033,50386.200
05 gen 202433,3233,7733,0333,4233,42323.700
04 gen 202433,2333,8632,9433,5033,50441.600
03 gen 202435,0435,2332,8932,9832,98748.600
02 gen 202436,3837,2636,0436,0536,05260.900
29 dic 202336,9137,6436,4236,5736,57299.900
28 dic 202336,2336,8936,2036,8536,85208.600
27 dic 202336,8036,8036,0536,2736,27352.100
26 dic 202336,7237,1936,5336,7836,78230.300
22 dic 202336,6837,1936,2836,5236,52175.900
21 dic 202337,2237,2436,3636,7736,77473.100
20 dic 202337,5438,1636,9136,9336,93324.900
19 dic 202336,7037,8536,7037,6437,64394.000
18 dic 202337,4737,8436,1736,7336,73330.400
15 dic 202337,1137,8737,0137,4637,461.953.300
14 dic 202338,5539,0336,6036,7836,78565.100
13 dic 202337,8838,3737,3238,3738,37367.500
12 dic 202336,7537,9636,4237,8937,89385.900
11 dic 202336,0537,4435,9437,0037,00487.000
08 dic 202335,9936,4535,9436,2836,28223.500
07 dic 202335,6636,1335,3936,1036,10242.300
06 dic 202335,7536,1635,3535,4735,47267.600
05 dic 202335,7335,9635,3635,6235,62223.000
04 dic 202335,0235,9234,8335,9135,91377.000
01 dic 202334,9335,2334,3535,1935,19313.700
30 nov 202333,5534,3333,5234,2934,29341.700
*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...