MRCY - Mercury Systems, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
02 mag 202346,4846,5044,6945,2845,28518.600
01 mag 202347,5948,0046,4646,6146,61211.900
28 apr 202347,2547,9447,1147,6747,67174.300
27 apr 202346,4047,6846,2947,2247,22179.300
26 apr 202347,1847,1846,1646,3546,35289.600
25 apr 202347,4348,6547,2647,2847,28224.000
24 apr 202347,5247,7547,0547,7447,74161.400
21 apr 202347,7047,8746,9647,6747,67168.600
20 apr 202348,0948,5447,4347,6047,60215.100
19 apr 202349,0449,0448,0548,3448,34400.100
18 apr 202349,8950,5849,1149,2149,21369.700
17 apr 202349,8850,7349,7049,7749,77187.000
14 apr 202351,8951,9949,8649,8949,89190.600
13 apr 202351,7152,0851,2951,9251,92143.300
12 apr 202352,4352,9551,6651,6751,67172.700
11 apr 202352,1152,5951,8752,3652,36402.700
10 apr 202351,2252,1351,1852,0052,00267.200
06 apr 202350,6351,3050,1451,3051,30193.600
05 apr 202350,5250,7249,6850,5850,58135.600
04 apr 202350,8451,5450,4050,7350,73247.100
03 apr 202351,1251,6150,5550,7950,79222.600
31 mar 202352,1352,2350,8751,1251,12195.400
30 mar 202350,9452,0350,3951,7151,71204.200
29 mar 202350,4450,8949,0150,5350,53269.500
28 mar 202349,4050,4149,0050,2850,28288.800
27 mar 202349,2649,9249,1449,7049,70353.700
24 mar 202347,3149,1647,0149,0049,00295.300
23 mar 202347,4348,0546,9447,7547,75251.500
22 mar 202348,4548,6947,1547,2247,22170.300
21 mar 202348,0048,8547,4048,3748,37246.100
20 mar 202346,6747,5146,4147,1247,12229.000
17 mar 202347,4347,4345,9246,2146,21572.100
16 mar 202348,0748,8447,2147,6147,61258.500
15 mar 202348,7149,0947,6848,4048,40250.600
14 mar 202349,2049,9248,1049,8249,82256.700
13 mar 202349,2249,3647,9048,0948,09321.700
10 mar 202350,2750,8949,0249,8549,85290.200
09 mar 202351,7951,7950,2750,5450,54334.800
08 mar 202352,0652,1551,1651,5851,58271.700
07 mar 202352,9453,2051,9852,0352,03242.000
06 mar 202353,6553,8352,9152,9652,96232.600
03 mar 202353,6953,9752,8053,6253,62251.000
02 mar 202353,0653,5852,7353,4153,41340.200
01 mar 202352,5053,3952,4053,3153,31350.500
28 feb 202353,3253,3252,2552,3452,34591.200
27 feb 202353,8954,1253,3353,3353,33296.200
24 feb 202352,9653,7052,7153,6253,62235.900
23 feb 202353,7353,9352,5853,5253,52260.600
22 feb 202353,0953,7352,4753,6353,63321.000
21 feb 202353,6753,6752,6253,2953,29336.100
17 feb 202354,1054,3453,4153,9653,96258.900
16 feb 202354,3055,0853,7254,3854,38246.500
15 feb 202354,2755,0153,6954,6954,69321.900
14 feb 202354,5155,0553,4454,5154,51183.600
13 feb 202354,2154,7853,2654,7654,76330.300
10 feb 202353,8254,4253,5454,1154,11305.700
09 feb 202354,4255,0053,4354,0554,05271.300
08 feb 202354,2554,5553,8054,2154,21287.800
07 feb 202354,8354,8353,2654,5654,56410.000
06 feb 202355,0055,3954,1654,9054,90375.900
03 feb 202355,5056,6855,1755,2555,25415.300
02 feb 202356,5056,9855,3855,8055,80662.000
01 feb 202357,7559,1355,1956,1956,192.445.000
31 gen 202348,8550,3348,3349,9949,99464.500
30 gen 202350,3551,1548,6848,9448,94223.000
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
*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...