Mercury Systems Inc (MRCY) Historical Stock Data

50.54 ↑1.52 (3.10%)
As of January 27, 2023, 3:57pm EST.

Historical Data

In the past 30 trading days, MRCY is up 0.07% a day on average. There have been 17 days where Mercury Systems Inc closed green and 13 days where MRCY closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2748.9650.54↑$1.58 (3.23%)47.9150.80216.89K
2023-01-2648.6549.02↑$0.37 (0.76%)47.9949.08174.99K
2023-01-2547.6048.14↑$0.54 (1.13%)47.3948.26203.21K
2023-01-2448.5648.04↓$0.52 (-1.07%)47.2448.83185.38K
2023-01-2348.5248.75↑$0.23 (0.47%)48.1349.32208.76K
2023-01-2047.2448.46↑$1.22 (2.58%)46.5848.47245.92K
2023-01-1947.1646.92↓$0.24 (-0.51%)46.6147.78190.66K
2023-01-1847.7347.16↓$0.57 (-1.19%)46.4847.76190.82K
2023-01-1747.5647.54↓$0.02 (-0.04%)46.7948.56248.56K
2023-01-1347.9447.33↓$0.61 (-1.27%)47.1048.84181.29K
2023-01-1246.7648.49↑$1.73 (3.70%)46.0048.59225.14K
2023-01-1146.6646.76↑$0.10 (0.21%)46.4947.46213.03K
2023-01-1045.9546.48↑$0.53 (1.15%)45.2046.79141.95K
2023-01-0947.7845.54↓$2.24 (-4.69%)45.1147.87219.70K
2023-01-0646.9747.38↑$0.41 (0.87%)46.2547.58167.87K
2023-01-0545.1346.41↑$1.28 (2.84%)44.8346.92360K
2023-01-0444.5745.33↑$0.76 (1.71%)44.3745.70274.79K
2023-01-0344.9244.56↓$0.36 (-0.80%)44.1445.77508.47K
2022-12-3043.3544.74↑$1.39 (3.21%)43.0444.75208.64K
2022-12-2943.3443.47↑$0.13 (0.30%)42.8043.78180.75K
2022-12-2843.6342.77↓$0.86 (-1.97%)41.9143.90399.52K
2022-12-2743.7543.69↓$0.06 (-0.14%)43.0044.13150.33K
2022-12-2343.8043.50↓$0.30 (-0.68%)42.9644.00258.02K
2022-12-2243.5843.84↑$0.26 (0.60%)42.5943.97295.15K
2022-12-2143.7643.88↑$0.12 (0.27%)43.2844.32275.72K
2022-12-2042.9843.19↑$0.21 (0.49%)42.7143.86306.23K
2022-12-1944.1443.10↓$1.04 (-2.36%)42.8145.88437.39K
2022-12-1646.3043.91↓$2.39 (-5.16%)42.5146.811.76M
2022-12-1549.0247.47↓$1.55 (-3.16%)47.4649.16600.74K
2022-12-1448.6149.44↑$0.83 (1.71%)47.3849.69428.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$MRCY the future is so bright .. I gotta wear shades..

0 Like Report
corner_fight4r

$MRCY hows short doing? Keep short pls
we need your money.

0 Like Report
chickenEggs

$MRCY 50% chance this will go up or down. I am a professional guys.

0 Like Report