Italia markets open in 8 hours 31 minutes

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,39+0,84 (+2,02%)
Alla chiusura: 04:00PM EDT
42,00 -0,39 (-0,92%)
Dopo ore: 04:41PM EDT
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 202241,9242,7641,3942,3942,39310.495
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 202246,7947,4046,1246,5046,501.117.100
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
02 set 202247,3147,3146,0846,4146,41283.800
01 set 202247,9548,0646,6246,8746,87371.200
31 ago 202248,4548,8547,3948,1348,13289.200
30 ago 202249,0849,0847,9948,2148,21705.800
29 ago 202248,2949,2447,7448,8548,85234.300
26 ago 202252,1952,1948,6848,6948,69305.300
25 ago 202251,2051,9650,6451,9651,96219.500
24 ago 202250,7551,2250,4251,0651,06237.000
23 ago 202250,6250,9550,1250,5650,56227.700
22 ago 202251,4552,2950,7850,9250,92442.200
19 ago 202250,5651,7950,2851,6751,67521.400
18 ago 202251,3351,7150,9551,2351,23223.500
17 ago 202252,6352,6950,8751,4851,48373.900
16 ago 202251,5052,9651,5052,6252,62269.200
15 ago 202251,2052,3550,7451,4451,44295.500
12 ago 202250,2351,6250,0851,4051,40225.700
11 ago 202250,6151,3250,0050,1350,13300.900
10 ago 202250,8151,6450,0450,6850,68375.700
09 ago 202251,7252,0449,9950,2350,23337.600
08 ago 202250,7052,6250,4251,6051,60469.100
05 ago 202249,8451,5349,8450,9750,97426.200
04 ago 202249,8651,4849,4350,4550,45679.400
03 ago 202252,9853,1144,0449,8149,812.176.200
02 ago 202259,8560,5457,1457,4857,48615.600
01 ago 202258,4659,5257,3959,3559,35460.000
29 lug 202257,1859,3157,1759,0159,01389.600
28 lug 202257,7658,2056,8057,2957,29490.200
27 lug 202257,3057,8556,3357,2357,23637.300
26 lug 202261,9961,9956,9457,2657,26975.000
25 lug 202261,1362,1760,4762,1362,13289.600
22 lug 202262,2962,4961,0361,3161,31134.800
21 lug 202261,1462,0660,0961,8461,84186.100
20 lug 202260,3961,7560,0761,1161,11267.300
19 lug 202258,0560,2558,0560,0860,08247.800
18 lug 202263,5064,3957,8458,0458,04559.000
15 lug 202262,8664,0762,7363,6663,66307.600
14 lug 202262,1663,2061,4862,7962,79171.500
13 lug 202262,1063,0861,8762,8462,84243.900
12 lug 202262,6664,4361,7262,2062,20383.500
11 lug 202263,3463,9262,8063,0163,01183.800
08 lug 202263,2964,0363,0063,5663,56181.900
07 lug 202262,8064,1462,8063,4763,47262.100
06 lug 202263,5764,2362,6662,9562,95381.600
05 lug 202263,2963,8061,4763,2563,25436.100
01 lug 202264,2965,0063,0264,0064,00529.500
30 giu 202260,9465,4260,9464,3364,33766.200
29 giu 202261,3661,5859,6961,0361,03421.000
28 giu 202261,8463,4061,1461,6461,64332.000
27 giu 202261,6362,3060,3961,7361,73441.000
24 giu 202259,9961,3458,6161,3461,34796.100
23 giu 202258,3559,4557,2459,0959,09278.500
22 giu 202258,0859,9756,1758,5158,51364.700
21 giu 202256,8758,7256,5358,5058,50358.900
17 giu 202256,9957,2055,1556,3756,37600.700
16 giu 202258,5858,5855,9256,3956,39288.800
15 giu 202258,9159,3257,7159,1059,10240.700
14 giu 202260,1861,0857,5458,2358,23280.800
13 giu 202260,1860,8959,6560,1660,16452.800
10 giu 202260,8662,3060,4061,4861,48257.900
09 giu 202262,0662,3861,0461,3161,31230.900
08 giu 202262,7963,9761,8562,2462,24321.400
07 giu 202262,4563,5461,5563,3763,37134.900
06 giu 202263,2464,1062,1662,6662,66450.400
03 giu 202263,4964,3562,8063,0763,07262.000
02 giu 202262,2863,5961,7263,4963,49379.900
01 giu 202259,6562,2659,2362,0762,07787.900
31 mag 202260,2760,8658,5859,8159,81937.900
27 mag 202257,3158,6055,5057,4457,44501.800
26 mag 202257,3358,0556,4656,5156,51429.900
25 mag 202256,9957,1356,3157,0557,05574.700
24 mag 202257,1057,1156,3956,9156,91394.100
23 mag 202258,2758,2956,6457,5557,55379.000
20 mag 202259,4159,9157,4658,1158,11282.800
19 mag 202259,2759,8758,6159,0259,02335.600
18 mag 202259,8961,7959,0959,5259,52717.700
17 mag 202258,9059,4958,2558,7758,77346.800
16 mag 202258,7859,4757,5258,2858,28742.100
13 mag 202257,2359,7056,8159,2359,23556.900
12 mag 202253,9155,6853,7654,9654,96437.500
11 mag 202254,8756,2554,1854,2454,24275.600
10 mag 202255,5756,2454,0054,9754,97372.000
09 mag 202257,0757,7154,6154,8354,83319.000
06 mag 202258,7258,7256,5357,5457,54492.800
*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...