Italia markets closed

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,54+1,52 (+3,10%)
Alla chiusura: 04:00PM EST
50,54 0,00 (0,00%)
Dopo ore: 07:57PM EST
Periodo di tempo:
29 gen 2022 - 29 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202348,9650,8047,9150,5450,54219.500
26 gen 202348,6549,0847,9949,0249,02176.100
25 gen 202347,6048,2647,3948,1448,14203.400
24 gen 202348,5648,8747,2448,0448,04186.300
23 gen 202348,5249,3248,1348,7548,75208.800
20 gen 202347,2448,4746,5848,4648,46248.900
19 gen 202347,1647,7846,5946,9246,92195.700
18 gen 202347,7347,9246,4847,1647,16192.200
17 gen 202347,5648,5646,7947,5447,54251.000
13 gen 202347,9448,8647,0947,3347,33181.300
12 gen 202346,7648,5946,0048,4948,49231.000
11 gen 202346,6647,4646,4946,7646,76215.900
10 gen 202345,9546,7945,1946,4846,48169.800
09 gen 202347,7847,8745,1145,5445,54224.400
06 gen 202346,9747,6346,2547,3847,38167.900
05 gen 202345,1346,9244,8346,4146,41407.300
04 gen 202344,5745,7044,3745,3345,33319.700
03 gen 202344,9245,7744,1444,5644,56536.200
30 dic 202243,3544,7543,0444,7444,74212.000
29 dic 202243,3443,7842,7843,4743,47180.700
28 dic 202243,6343,9041,9142,7742,77401.900
27 dic 202243,7544,1343,0043,6943,69150.900
23 dic 202243,8044,0142,9643,5043,50258.000
22 dic 202243,5843,9742,5843,8443,84298.700
21 dic 202243,7644,3243,2843,8843,88288.000
20 dic 202242,9843,8842,6643,1943,19310.800
19 dic 202244,1445,8842,7943,1043,10437.800
16 dic 202246,3046,8142,5143,9143,912.099.400
15 dic 202249,0249,1647,4647,4747,47618.700
14 dic 202248,6149,6947,3849,4449,44432.400
13 dic 202251,0051,6748,0648,3548,35392.700
12 dic 202247,1150,0446,9649,9049,90349.800
09 dic 202249,0949,2746,7447,2447,24327.100
08 dic 202250,9350,9348,6449,5549,55347.500
07 dic 202250,0250,8649,6050,1550,15566.100
06 dic 202251,3552,1149,4150,1150,11412.100
05 dic 202253,4253,4250,8551,4951,49408.200
02 dic 202251,2953,6651,0753,5853,58327.600
01 dic 202250,8851,5950,5451,5251,52501.300
30 nov 202248,7250,8248,2950,8250,82540.800
29 nov 202247,3648,7246,4548,6348,63351.500
28 nov 202248,8949,0747,2947,3547,35345.100
25 nov 202249,0050,7648,9849,2549,2591.700
23 nov 202249,2349,8148,6749,0149,01272.900
22 nov 202250,9851,0049,3449,4949,49261.700
21 nov 202249,6551,0749,5150,8350,83203.900
18 nov 202249,6049,7248,4349,5249,52219.600
17 nov 202248,5449,3248,0249,2649,26207.500
16 nov 202250,1950,5048,9649,0349,03134.900
15 nov 202250,1550,6549,3050,1150,11504.400
14 nov 202250,9750,9749,3149,6249,62207.200
11 nov 202250,9251,3050,4850,9750,97222.000
10 nov 202251,0751,4750,2151,0951,09250.600
09 nov 202250,3250,7049,6749,8149,81379.000
08 nov 202249,5150,6449,1450,5950,59212.500
07 nov 202248,2649,6347,7049,4849,48188.300
04 nov 202249,3550,0047,2948,0548,05342.500
03 nov 202249,6750,2048,6549,1449,14364.000
02 nov 202248,7552,5747,4650,0450,04726.400
01 nov 202247,9349,0047,9348,6348,63442.800
31 ott 202248,8249,4348,3048,4048,40347.400
28 ott 202248,6649,9148,2249,1249,12318.500
27 ott 202249,7049,8648,4148,7948,79221.700
26 ott 202248,1249,2248,0348,0348,03209.200
25 ott 202246,7848,3946,7847,8547,85220.500
24 ott 202246,9247,3345,8646,8146,81213.100
21 ott 202245,6446,9845,0046,7546,75245.600
20 ott 202244,9645,8044,6545,5145,51278.300
19 ott 202244,2745,2044,0344,9844,98297.900
18 ott 202243,8944,8443,5344,6844,68714.900
17 ott 202242,4743,4542,4543,0143,01320.400
14 ott 202243,6443,7341,5641,7841,78250.300
13 ott 202242,8843,8441,6643,5043,50361.200
12 ott 202244,7844,7843,5543,5943,59393.800
11 ott 202244,3945,6544,0244,7544,75514.800
10 ott 202244,6046,2044,0944,5544,55182.500
07 ott 202245,2545,2543,8444,3344,33210.900
06 ott 202245,2245,7944,7045,3045,30306.800
05 ott 202244,1545,2543,9645,1445,14302.600
04 ott 202243,9044,6443,3744,4544,45324.700
03 ott 202241,2543,0040,8942,7942,79337.100
30 set 202241,6242,3140,4840,6040,60320.500
29 set 202241,8942,3241,0741,7141,71331.300
28 set 202241,9242,7641,3942,3942,39310.500
27 set 202242,4942,8441,0941,5541,55366.600
26 set 202243,4444,4942,1742,2042,20297.900
23 set 202243,9143,9142,2243,4043,40374.600
22 set 202244,5844,9343,7044,1844,18194.400
21 set 202245,2546,0544,7344,7644,76182.300
20 set 202245,3445,5944,6444,7044,70179.400
19 set 202246,4846,8645,0745,7045,70299.200
16 set 202246,7947,4046,1246,5046,501.117.500
15 set 202247,3047,6547,0147,1947,19296.600
14 set 202247,7448,1746,8947,5847,58451.900
13 set 202247,2747,7946,6147,1347,13382.100
12 set 202247,6648,4747,5048,4548,45271.400
09 set 202246,0647,5646,0647,3847,38209.200
08 set 202246,8146,8145,5745,8845,88269.000
07 set 202246,2047,2245,8846,7946,79255.400
06 set 202246,5546,7945,6346,4846,48308.600
*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...