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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 48.96 | 50.54 | ↑$1.58 (3.23%) | 47.91 | 50.80 | 216.89K |
| 2023-01-26 | 48.65 | 49.02 | ↑$0.37 (0.76%) | 47.99 | 49.08 | 174.99K |
| 2023-01-25 | 47.60 | 48.14 | ↑$0.54 (1.13%) | 47.39 | 48.26 | 203.21K |
| 2023-01-24 | 48.56 | 48.04 | ↓$0.52 (-1.07%) | 47.24 | 48.83 | 185.38K |
| 2023-01-23 | 48.52 | 48.75 | ↑$0.23 (0.47%) | 48.13 | 49.32 | 208.76K |
| 2023-01-20 | 47.24 | 48.46 | ↑$1.22 (2.58%) | 46.58 | 48.47 | 245.92K |
| 2023-01-19 | 47.16 | 46.92 | ↓$0.24 (-0.51%) | 46.61 | 47.78 | 190.66K |
| 2023-01-18 | 47.73 | 47.16 | ↓$0.57 (-1.19%) | 46.48 | 47.76 | 190.82K |
| 2023-01-17 | 47.56 | 47.54 | ↓$0.02 (-0.04%) | 46.79 | 48.56 | 248.56K |
| 2023-01-13 | 47.94 | 47.33 | ↓$0.61 (-1.27%) | 47.10 | 48.84 | 181.29K |
| 2023-01-12 | 46.76 | 48.49 | ↑$1.73 (3.70%) | 46.00 | 48.59 | 225.14K |
| 2023-01-11 | 46.66 | 46.76 | ↑$0.10 (0.21%) | 46.49 | 47.46 | 213.03K |
| 2023-01-10 | 45.95 | 46.48 | ↑$0.53 (1.15%) | 45.20 | 46.79 | 141.95K |
| 2023-01-09 | 47.78 | 45.54 | ↓$2.24 (-4.69%) | 45.11 | 47.87 | 219.70K |
| 2023-01-06 | 46.97 | 47.38 | ↑$0.41 (0.87%) | 46.25 | 47.58 | 167.87K |
| 2023-01-05 | 45.13 | 46.41 | ↑$1.28 (2.84%) | 44.83 | 46.92 | 360K |
| 2023-01-04 | 44.57 | 45.33 | ↑$0.76 (1.71%) | 44.37 | 45.70 | 274.79K |
| 2023-01-03 | 44.92 | 44.56 | ↓$0.36 (-0.80%) | 44.14 | 45.77 | 508.47K |
| 2022-12-30 | 43.35 | 44.74 | ↑$1.39 (3.21%) | 43.04 | 44.75 | 208.64K |
| 2022-12-29 | 43.34 | 43.47 | ↑$0.13 (0.30%) | 42.80 | 43.78 | 180.75K |
| 2022-12-28 | 43.63 | 42.77 | ↓$0.86 (-1.97%) | 41.91 | 43.90 | 399.52K |
| 2022-12-27 | 43.75 | 43.69 | ↓$0.06 (-0.14%) | 43.00 | 44.13 | 150.33K |
| 2022-12-23 | 43.80 | 43.50 | ↓$0.30 (-0.68%) | 42.96 | 44.00 | 258.02K |
| 2022-12-22 | 43.58 | 43.84 | ↑$0.26 (0.60%) | 42.59 | 43.97 | 295.15K |
| 2022-12-21 | 43.76 | 43.88 | ↑$0.12 (0.27%) | 43.28 | 44.32 | 275.72K |
| 2022-12-20 | 42.98 | 43.19 | ↑$0.21 (0.49%) | 42.71 | 43.86 | 306.23K |
| 2022-12-19 | 44.14 | 43.10 | ↓$1.04 (-2.36%) | 42.81 | 45.88 | 437.39K |
| 2022-12-16 | 46.30 | 43.91 | ↓$2.39 (-5.16%) | 42.51 | 46.81 | 1.76M |
| 2022-12-15 | 49.02 | 47.47 | ↓$1.55 (-3.16%) | 47.46 | 49.16 | 600.74K |
| 2022-12-14 | 48.61 | 49.44 | ↑$0.83 (1.71%) | 47.38 | 49.69 | 428.95K |
Create an account or log in to view more rows.
$MRCY the future is so bright .. I gotta wear shades..
$MRCY hows short doing? Keep short pls
we need your money.
$MRCY 50% chance this will go up or down. I am a professional guys.
$MRCY just hold no panic
$MRCY the time is near
$MRCY who loaded up??
$MRCY nice day!
$MRCY come to papa
$MRCY -
Buy
buy
buy!
$MRCY headed back to all time highs shortly