Mercury Systems Inc (MRCY) Historical Stock Data

29.49 ↑0.63 (2.18%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MRCY is down -0.19% a day on average. There have been 11 days where Mercury Systems Inc closed green and 19 days where MRCY closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2727.7028.86↑$1.16 (4.19%)27.5728.98402.14K
2024-03-2627.5227.33↓$0.19 (-0.69%)27.0327.53311.80K
2024-03-2527.6027.40↓$0.20 (-0.72%)27.3527.83296.59K
2024-03-2228.6727.53↓$1.14 (-3.98%)27.3028.76276.42K
2024-03-2127.9928.67↑$0.68 (2.43%)27.8528.89481.86K
2024-03-2027.3827.79↑$0.41 (1.50%)27.2327.84490.49K
2024-03-1928.1927.49↓$0.70 (-2.48%)27.3928.41548.40K
2024-03-1828.5528.27↓$0.28 (-0.98%)28.1328.72517.78K
2024-03-1529.4028.75↓$0.65 (-2.21%)28.6629.890.93M
2024-03-1429.8529.41↓$0.44 (-1.47%)29.2529.85406.74K
2024-03-1330.0029.85↓$0.15 (-0.50%)29.6230.56466.03K
2024-03-1230.7930.21↓$0.58 (-1.88%)29.9530.79436.03K
2024-03-1131.1130.93↓$0.18 (-0.58%)30.6031.45319.50K
2024-03-0830.3531.08↑$0.73 (2.41%)30.3231.13462.28K
2024-03-0729.9530.72↑$0.77 (2.57%)29.9530.93567.68K
2024-03-0629.2129.93↑$0.72 (2.46%)29.1330.14380.83K
2024-03-0529.5028.83↓$0.67 (-2.27%)28.8029.95357.13K
2024-03-0429.8029.57↓$0.23 (-0.77%)29.2630.05468.94K
2024-03-0129.8629.73↓$0.13 (-0.44%)29.1129.87370.70K
2024-02-2930.0029.87↓$0.13 (-0.43%)29.1630.181.10M
2024-02-2829.0529.57↑$0.52 (1.79%)29.0530.16707.12K
2024-02-2728.9329.31↑$0.38 (1.31%)28.3229.47666.44K
2024-02-2628.2828.75↑$0.47 (1.66%)28.1728.81262.35K
2024-02-2328.0128.33↑$0.32 (1.14%)27.6628.60291.09K
2024-02-2228.0828.07↓$0.01 (-0.04%)27.6028.39402.95K
2024-02-2128.5128.38↓$0.13 (-0.46%)28.0928.65539.70K
2024-02-2028.6828.75↑$0.07 (0.24%)28.5929.30429.92K
2024-02-1630.3429.13↓$1.21 (-3.99%)29.1230.37443.92K
2024-02-1530.6430.44↓$0.20 (-0.65%)29.8230.83428.09K
2024-02-1431.4530.55↓$0.90 (-2.86%)30.1731.62635.08K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

HousewifeTrader

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

0 Like Report
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