TipRanks
Go Ultimate55% OFF

Mercury Systems (MCY) Historical Prices

DE:MCY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202671.3071.3071.3071.3071.30+1.31%00.00
Oct 29, 202670.3870.3870.3870.3870.38+1.30%00.00
Oct 28, 202669.4869.4869.4869.4869.48-3.71%00.00
Oct 27, 202671.0272.1671.0272.1672.16+8.02%18217.29
Oct 26, 202666.8066.8066.8066.8066.80+0.36%00.00
Oct 23, 202666.8666.8666.5666.5666.56+0.36%10011.19
Oct 22, 202666.3266.3266.3266.3266.32+0.30%00.00
Oct 21, 202666.1266.1266.1266.1266.12-1.90%00.00
Oct 20, 202667.4067.4067.4067.4067.40+1.87%00.00
Oct 19, 202666.1666.1666.1666.1666.16-2.51%00.00
Oct 16, 202667.8667.8667.8667.8667.86+1.31%00.00
Oct 15, 202666.9866.9866.9866.9866.98-1.85%00.00
Oct 14, 202668.2468.2468.2468.2468.24-1.36%00.00
Oct 13, 202669.1869.1869.1869.1869.18-2.23%00.00
Oct 12, 202670.7670.7670.7670.7670.76+1.61%00.00
Oct 09, 202669.6469.6469.6469.6469.64-1.50%00.00
Oct 08, 202670.7070.7070.7070.7070.70-3.60%00.00
Oct 07, 202673.3473.3473.3473.3473.34-0.52%00.00
Oct 06, 202673.7273.7273.7273.7273.72-3.10%00.00
Oct 05, 202675.4076.0875.4076.0876.08+1.98%889.90
Oct 02, 202674.6074.6074.6074.6074.60+1.47%00.00
Oct 01, 202673.5273.5273.5273.5273.52+1.04%00.00
Sep 30, 202672.7672.7672.7672.7672.76+3.82%00.00
Sep 29, 202670.0870.0870.0870.0870.08-1.77%00.00
Sep 28, 202671.3471.3471.3471.3471.34-2.09%00.00
Sep 25, 202672.8672.8672.8672.8672.86+1.00%00.00
Sep 24, 202672.1472.1472.1472.1472.14-1.31%00.00
Sep 23, 202673.1073.1073.1073.1073.10-1.62%00.00
Sep 22, 202674.3074.3074.3074.3074.30+0.08%00.00
Sep 21, 202674.2474.2474.2474.2474.24-0.80%00.00
Sep 18, 202674.8474.8474.8474.8474.84-1.76%00.00
Sep 17, 202676.1876.1876.1876.1876.18+1.41%00.00
Sep 16, 202675.1275.1275.1275.1275.12+7.78%00.00
Sep 15, 202669.7069.7069.7069.7069.70+0.58%00.00
Sep 14, 202669.3069.3069.3069.3069.30+0.12%00.00
Sep 11, 202669.2269.2269.2269.2269.22-0.14%00.00
Sep 10, 202669.3269.3269.3269.3269.32-2.97%00.00
Sep 09, 202671.4471.4471.4471.4471.44+2.03%00.00
Sep 08, 202670.0270.0270.0270.0270.02-0.45%00.00
Sep 07, 202670.3470.3470.3470.3470.34-2.93%00.00
Sep 04, 202672.4672.4672.4672.4672.46+2.11%00.00
Sep 03, 202670.9670.9670.9670.9670.96-0.22%00.00
Sep 02, 202671.1271.1271.1271.1271.12-5.58%00.00
Sep 01, 202674.9875.3274.9875.3275.32-0.69%181.12
Aug 31, 202675.8475.8475.8475.8475.84-1.94%00.00
Aug 28, 202677.3477.3477.3477.3477.34+0.76%00.00
Aug 27, 202676.7676.7676.7676.7676.76+2.54%00.00
Aug 26, 202674.8674.8674.8674.8674.86-2.17%00.00
Aug 25, 202676.5276.5276.5276.5276.52-1.65%00.00
Aug 24, 202677.8077.8077.8077.8077.80-3.04%00.00