Italia markets closed

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
29,09+0,34 (+1,18%)
In data: 12:38PM EST. Mercato aperto.
Periodo di tempo:
27 feb 2023 - 27 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 feb 202428,9329,3628,3229,0929,09275.233
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
29 nov 202332,8734,0132,6933,5333,53601.600
28 nov 202332,8033,2832,4733,2633,26447.100
27 nov 202334,2334,3432,7632,8032,80399.000
24 nov 202334,4234,6734,3134,3334,3391.700
22 nov 202334,3634,5533,8234,2734,27214.700
21 nov 202335,0135,1034,0934,3834,38241.000
20 nov 202334,0434,8933,8134,1834,18265.400
17 nov 202334,4634,5933,9034,1034,10325.500
16 nov 202334,3334,4733,2034,2534,25630.500
15 nov 202335,2336,2334,6334,7834,78513.400
14 nov 202333,9234,8633,6534,7034,70381.000
13 nov 202332,6634,5032,2933,4433,44676.100
10 nov 202331,9132,8431,5032,3632,36482.500
09 nov 202332,3633,1131,0431,6931,691.010.100
08 nov 202335,4535,5531,2032,1532,151.651.800
07 nov 202336,9137,3136,6636,7836,78368.300
06 nov 202337,1337,3736,7637,1537,15213.600
03 nov 202337,7638,5637,1737,2237,22372.000
02 nov 202336,3037,2036,1537,0837,08289.200
01 nov 202336,1036,1035,2035,8935,89405.100
31 ott 202335,6936,3335,6935,9835,98245.700
30 ott 202336,0036,2535,0835,5335,53194.800
27 ott 202335,9036,3435,4635,8235,82405.100
26 ott 202336,1936,8735,8336,0336,03268.600
25 ott 202336,0937,1135,9336,2136,21395.700
24 ott 202336,5137,0035,9636,2736,27220.800
23 ott 202337,0037,3736,0636,0636,06233.600
20 ott 202338,5038,5037,2637,2637,26371.200
19 ott 202338,1939,0338,0538,5038,50451.400
18 ott 202338,5338,7538,0138,1838,18295.400
17 ott 202338,5839,4138,3138,6638,66304.600
16 ott 202338,9039,3438,4238,9638,96296.800
13 ott 202338,1439,0638,1438,6338,63285.000
12 ott 202339,4239,4237,9138,0538,05291.400
11 ott 202339,5239,5538,7539,3139,31348.900
10 ott 202339,5539,5938,8339,0139,01785.000
09 ott 202337,0739,4137,0739,0039,00628.900
06 ott 202335,8636,5135,5536,3136,31321.500
05 ott 202335,9636,4735,8436,1336,13470.700
04 ott 202335,9336,2435,4436,1736,17610.400
*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...