Italia markets open in 6 hours 59 minutes

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,20-0,64 (-1,69%)
Alla chiusura: 04:00PM EDT
37,01 -0,19 (-0,51%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
25 set 2022 - 25 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 202337,5638,1336,7137,2037,20474.822
22 set 202337,9138,5037,8237,8437,84423.600
21 set 202338,2938,5337,5037,8837,88448.700
20 set 202338,7339,1438,3338,4038,40439.600
19 set 202339,3739,5638,2738,3638,36528.300
18 set 202338,9939,3538,1438,9638,96775.000
15 set 202338,0038,3837,5037,9337,932.937.500
14 set 202338,1038,1037,5537,9937,99562.100
13 set 202336,5837,9036,3937,8237,82631.100
12 set 202335,5736,4835,1936,4336,43428.200
11 set 202336,4836,4835,0235,4835,48927.800
08 set 202336,8737,0336,1636,3136,31434.300
07 set 202336,7837,2636,5736,9936,99527.500
06 set 202335,9837,2735,9836,9436,94673.700
05 set 202338,6138,7135,9035,9035,90876.800
01 set 202339,5839,6538,8638,9538,95460.200
31 ago 202339,6240,0639,2039,2539,25380.300
30 ago 202340,0140,4839,5439,6139,61444.900
29 ago 202340,2840,9539,9840,2140,21746.900
28 ago 202339,5140,5139,3740,3840,38599.400
25 ago 202338,9039,4838,7339,3239,32491.000
24 ago 202339,6440,3738,6738,6738,67487.500
23 ago 202339,6640,6839,6539,7039,70872.800
22 ago 202338,1738,3537,7937,9637,96587.100
21 ago 202337,5338,0537,3138,0138,01814.800
18 ago 202336,6438,8736,4637,5337,5313.004.500
17 ago 202337,0337,3436,3137,0937,093.244.000
16 ago 202332,5136,7032,2636,1736,172.190.100
15 ago 202334,9135,2633,7133,8433,84786.400
14 ago 202335,1135,5834,9535,0435,04526.900
11 ago 202335,5435,7634,9735,3035,30491.100
10 ago 202336,1036,6435,6235,7335,73271.800
09 ago 202337,2937,4836,1236,2136,21292.300
08 ago 202337,6237,6936,7137,3437,34261.200
07 ago 202338,3038,6937,9138,1838,18199.700
04 ago 202338,1838,4437,7738,1438,14371.200
03 ago 202337,4838,0837,2437,9637,96214.100
02 ago 202337,5237,7937,0637,4237,42307.000
01 ago 202337,7338,1037,5437,9437,94324.500
31 lug 202336,8638,1336,8637,9837,98577.900
28 lug 202336,6037,0336,4036,7936,79225.800
27 lug 202337,2637,2636,1936,5036,50416.800
26 lug 202336,4937,3136,4237,2737,27262.300
25 lug 202336,2536,9335,9136,6136,61262.700
24 lug 202336,2936,5636,0336,3236,32211.400
21 lug 202336,4036,5135,8236,3036,30296.800
20 lug 202336,2936,5736,0436,2336,23253.700
19 lug 202335,2536,3635,0536,1436,14497.600
18 lug 202334,9035,2634,4335,0935,09309.900
17 lug 202334,5634,9234,3934,9034,90218.800
14 lug 202335,3335,3834,1534,3834,38319.800
13 lug 202335,5635,8435,2335,4335,43319.300
12 lug 202335,0635,5934,6935,5135,51362.800
11 lug 202333,9735,1733,8134,6734,67423.600
10 lug 202333,7334,2733,5533,8533,85425.800
07 lug 202334,5834,6533,4933,8533,85821.100
06 lug 202334,5434,8133,3733,4033,40802.800
05 lug 202334,6735,5534,6534,9134,91798.000
03 lug 202334,4034,9834,3934,9734,97344.700
30 giu 202334,2934,6434,0034,5934,59878.400
29 giu 202332,8334,2332,5334,1334,131.190.300
28 giu 202333,2133,2132,0532,8732,87888.400
27 giu 202331,5133,0731,4733,0633,061.503.100
26 giu 202329,0033,2028,9031,5031,506.440.800
23 giu 202336,1536,3434,7034,8734,87963.600
22 giu 202337,2037,4036,3236,4136,41547.300
21 giu 202337,6238,1737,0138,1038,10422.400
20 giu 202338,6939,0037,6737,7937,79666.500
16 giu 202339,7639,9037,9938,6638,661.412.100
15 giu 202340,5040,6639,6539,7039,70886.400
14 giu 202341,3541,6940,3940,4840,48647.400
13 giu 202343,0743,0740,8041,3441,341.503.400
12 giu 202343,0243,8442,6843,0543,05320.500
09 giu 202342,6142,8541,8242,8342,83198.000
08 giu 202342,5542,9942,1242,8342,83169.100
07 giu 202342,2942,5341,5842,5342,53263.800
06 giu 202340,9942,7440,1941,9741,97250.700
05 giu 202340,7241,0640,1041,0041,00209.800
02 giu 202340,5841,3640,5041,0341,03217.700
01 giu 202340,5941,5540,1540,1840,18340.200
31 mag 202340,3240,6939,9740,5940,59218.500
30 mag 202339,4940,5538,8540,5540,55226.400
26 mag 202339,5039,9039,3039,4939,49233.600
25 mag 202340,0040,5238,7539,4939,49365.600
24 mag 202340,5440,5639,6640,0440,04209.700
23 mag 202341,3141,6940,5940,6640,66133.800
22 mag 202341,4441,7641,0241,6441,64195.100
19 mag 202341,7541,8440,8241,4041,40193.400
18 mag 202341,4841,8441,0641,4441,44186.800
17 mag 202341,8442,0241,1441,7941,79198.600
16 mag 202341,7742,2941,3541,5041,50370.100
15 mag 202341,2242,0041,2241,9541,95380.500
12 mag 202340,3341,5440,3341,1441,14597.500
11 mag 202339,4040,1238,8739,6039,60241.000
10 mag 202340,4240,4239,3739,7939,79256.800
09 mag 202339,3240,3939,3240,1040,10246.400
08 mag 202340,1840,5839,0939,5139,51273.700
05 mag 202339,6440,8739,4240,1440,14666.200
04 mag 202337,1539,5637,0339,1639,16970.700
03 mag 202335,8839,2834,1337,4437,442.500.100
*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...