Mercury Systems Inc (MRCY) Historical Stock Data
38.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRCY is down -0.56% a day on average. There have been 12 days where Mercury Systems Inc closed green and 18 days where MRCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 38.70 | 38.92 | ↑$0.22 (0.57%) | 38.32 | 39.19 | 303.52K |
| 2024-11-19 | 38.57 | 38.97 | ↑$0.40 (1.04%) | 38.45 | 39.21 | 283.03K |
| 2024-11-18 | 39.49 | 38.73 | ↓$0.76 (-1.92%) | 38.28 | 39.77 | 435.49K |
| 2024-11-15 | 41.03 | 39.32 | ↓$1.71 (-4.17%) | 39.19 | 41.07 | 418.87K |
| 2024-11-14 | 43.21 | 40.84 | ↓$2.37 (-5.48%) | 40.60 | 43.80 | 409.75K |
| 2024-11-13 | 44.28 | 43.27 | ↓$1.01 (-2.28%) | 43.03 | 44.63 | 458.43K |
| 2024-11-12 | 43.88 | 43.64 | ↓$0.24 (-0.55%) | 43.03 | 44.47 | 360.99K |
| 2024-11-11 | 43.87 | 43.91 | ↑$0.04 (0.09%) | 42.36 | 44.25 | 669.16K |
| 2024-11-08 | 42.20 | 42.70 | ↑$0.50 (1.18%) | 41.45 | 43.33 | 718.30K |
| 2024-11-07 | 42.30 | 41.95 | ↓$0.35 (-0.83%) | 40.10 | 42.31 | 0.98M |
| 2024-11-06 | 41.14 | 42.22 | ↑$1.09 (2.64%) | 39.17 | 42.93 | 1.55M |
| 2024-11-05 | 33.14 | 34.19 | ↑$1.05 (3.17%) | 32.96 | 34.47 | 584.72K |
| 2024-11-04 | 32.93 | 33.25 | ↑$0.32 (0.97%) | 32.76 | 33.88 | 431.24K |
| 2024-11-01 | 32.70 | 33.18 | ↑$0.48 (1.47%) | 32.64 | 33.63 | 402.02K |
| 2024-10-31 | 33.55 | 32.35 | ↓$1.20 (-3.58%) | 32.32 | 33.57 | 406.08K |
| 2024-10-30 | 33.43 | 33.37 | ↓$0.06 (-0.18%) | 33.36 | 33.96 | 438.94K |
| 2024-10-29 | 33.62 | 33.50 | ↓$0.12 (-0.36%) | 33.13 | 33.66 | 191K |
| 2024-10-28 | 33.60 | 33.66 | ↑$0.06 (0.18%) | 33.36 | 34.11 | 268.81K |
| 2024-10-25 | 33.51 | 33.42 | ↓$0.09 (-0.27%) | 33.35 | 34.04 | 306.84K |
| 2024-10-24 | 33.81 | 33.19 | ↓$0.62 (-1.83%) | 33.18 | 34.09 | 270.68K |
| 2024-10-23 | 34.22 | 33.80 | ↓$0.42 (-1.23%) | 33.43 | 34.47 | 342.58K |
| 2024-10-22 | 34.45 | 34.31 | ↓$0.14 (-0.41%) | 33.76 | 34.63 | 426.78K |
| 2024-10-21 | 34.78 | 34.45 | ↓$0.33 (-0.95%) | 34.23 | 35.07 | 393.18K |
| 2024-10-18 | 34.44 | 34.50 | ↑$0.06 (0.17%) | 33.95 | 34.66 | 539.29K |
| 2024-10-17 | 35.55 | 34.39 | ↓$1.16 (-3.26%) | 34.31 | 35.55 | 365.77K |
| 2024-10-16 | 36.13 | 35.61 | ↓$0.52 (-1.44%) | 35.50 | 36.48 | 425.89K |
| 2024-10-15 | 35.82 | 35.99 | ↑$0.17 (0.47%) | 35.59 | 36.48 | 545.61K |
| 2024-10-14 | 36.20 | 35.85 | ↓$0.35 (-0.97%) | 35.49 | 36.24 | 398.30K |
| 2024-10-11 | 35.40 | 36.20 | ↑$0.80 (2.26%) | 35.40 | 36.65 | 543.10K |
| 2024-10-10 | 35.95 | 35.44 | ↓$0.51 (-1.42%) | 35.18 | 35.95 | 448.86K |
Create an account or log in to view more rows.
$MRCY ugh oh
we heatin back up
$MRCY man this will be good in coming weeks
$MRCY Awaiting buy signal..
$MRCY If options never existed
what do you think this stock would be trading at?
$MRCY Moon soon
$MRCY Not Selling
Hodling for thousands!
$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.