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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 27.70 | 28.86 | ↑$1.16 (4.19%) | 27.57 | 28.98 | 402.14K |
2024-03-26 | 27.52 | 27.33 | ↓$0.19 (-0.69%) | 27.03 | 27.53 | 311.80K |
2024-03-25 | 27.60 | 27.40 | ↓$0.20 (-0.72%) | 27.35 | 27.83 | 296.59K |
2024-03-22 | 28.67 | 27.53 | ↓$1.14 (-3.98%) | 27.30 | 28.76 | 276.42K |
2024-03-21 | 27.99 | 28.67 | ↑$0.68 (2.43%) | 27.85 | 28.89 | 481.86K |
2024-03-20 | 27.38 | 27.79 | ↑$0.41 (1.50%) | 27.23 | 27.84 | 490.49K |
2024-03-19 | 28.19 | 27.49 | ↓$0.70 (-2.48%) | 27.39 | 28.41 | 548.40K |
2024-03-18 | 28.55 | 28.27 | ↓$0.28 (-0.98%) | 28.13 | 28.72 | 517.78K |
2024-03-15 | 29.40 | 28.75 | ↓$0.65 (-2.21%) | 28.66 | 29.89 | 0.93M |
2024-03-14 | 29.85 | 29.41 | ↓$0.44 (-1.47%) | 29.25 | 29.85 | 406.74K |
2024-03-13 | 30.00 | 29.85 | ↓$0.15 (-0.50%) | 29.62 | 30.56 | 466.03K |
2024-03-12 | 30.79 | 30.21 | ↓$0.58 (-1.88%) | 29.95 | 30.79 | 436.03K |
2024-03-11 | 31.11 | 30.93 | ↓$0.18 (-0.58%) | 30.60 | 31.45 | 319.50K |
2024-03-08 | 30.35 | 31.08 | ↑$0.73 (2.41%) | 30.32 | 31.13 | 462.28K |
2024-03-07 | 29.95 | 30.72 | ↑$0.77 (2.57%) | 29.95 | 30.93 | 567.68K |
2024-03-06 | 29.21 | 29.93 | ↑$0.72 (2.46%) | 29.13 | 30.14 | 380.83K |
2024-03-05 | 29.50 | 28.83 | ↓$0.67 (-2.27%) | 28.80 | 29.95 | 357.13K |
2024-03-04 | 29.80 | 29.57 | ↓$0.23 (-0.77%) | 29.26 | 30.05 | 468.94K |
2024-03-01 | 29.86 | 29.73 | ↓$0.13 (-0.44%) | 29.11 | 29.87 | 370.70K |
2024-02-29 | 30.00 | 29.87 | ↓$0.13 (-0.43%) | 29.16 | 30.18 | 1.10M |
2024-02-28 | 29.05 | 29.57 | ↑$0.52 (1.79%) | 29.05 | 30.16 | 707.12K |
2024-02-27 | 28.93 | 29.31 | ↑$0.38 (1.31%) | 28.32 | 29.47 | 666.44K |
2024-02-26 | 28.28 | 28.75 | ↑$0.47 (1.66%) | 28.17 | 28.81 | 262.35K |
2024-02-23 | 28.01 | 28.33 | ↑$0.32 (1.14%) | 27.66 | 28.60 | 291.09K |
2024-02-22 | 28.08 | 28.07 | ↓$0.01 (-0.04%) | 27.60 | 28.39 | 402.95K |
2024-02-21 | 28.51 | 28.38 | ↓$0.13 (-0.46%) | 28.09 | 28.65 | 539.70K |
2024-02-20 | 28.68 | 28.75 | ↑$0.07 (0.24%) | 28.59 | 29.30 | 429.92K |
2024-02-16 | 30.34 | 29.13 | ↓$1.21 (-3.99%) | 29.12 | 30.37 | 443.92K |
2024-02-15 | 30.64 | 30.44 | ↓$0.20 (-0.65%) | 29.82 | 30.83 | 428.09K |
2024-02-14 | 31.45 | 30.55 | ↓$0.90 (-2.86%) | 30.17 | 31.62 | 635.08K |
Create an account or log in to view more rows.
$MRCY has just been halted from trading due to volatility.
$MRCY I need a smoke after this trade
$MRCY hows short doing? Keep short pls
we need your money.
$MRCY has just been halted from trading due to volatility.
$MRCY never selling
$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