La bourse est fermée

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,58+2,06 (+4,00 %)
À la clôture : 04:00PM EST
53,58 0,00 (0,00 %)
Échanges après Bourse : 04:08PM EST
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202251,2953,6651,0753,5853,58327 600
01 déc. 202250,8851,5950,5451,5251,52501 300
30 nov. 202248,7250,8248,2950,8250,82540 800
29 nov. 202247,3648,7246,4548,6348,63351 500
28 nov. 202248,8949,0747,2947,3547,35345 100
25 nov. 202249,0050,7648,9849,2549,2591 700
23 nov. 202249,2349,8148,6749,0149,01272 900
22 nov. 202250,9851,0049,3449,4949,49261 700
21 nov. 202249,6551,0749,5150,8350,83203 900
18 nov. 202249,6049,7248,4349,5249,52219 600
17 nov. 202248,5449,3248,0249,2649,26207 500
16 nov. 202250,1950,5048,9649,0349,03134 900
15 nov. 202250,1550,6549,3050,1150,11504 400
14 nov. 202250,9750,9749,3149,6249,62207 200
11 nov. 202250,9251,3050,4850,9750,97222 000
10 nov. 202251,0751,4750,2151,0951,09250 600
09 nov. 202250,3250,7049,6749,8149,81379 000
08 nov. 202249,5150,6449,1450,5950,59212 500
07 nov. 202248,2649,6347,7049,4849,48188 300
04 nov. 202249,3550,0047,2948,0548,05342 500
03 nov. 202249,6750,2048,6549,1449,14364 000
02 nov. 202248,7552,5747,4650,0450,04726 400
01 nov. 202247,9349,0047,9348,6348,63442 800
31 oct. 202248,8249,4348,3048,4048,40347 400
28 oct. 202248,6649,9148,2249,1249,12318 500
27 oct. 202249,7049,8648,4148,7948,79221 700
26 oct. 202248,1249,2248,0348,0348,03209 200
25 oct. 202246,7848,3946,7847,8547,85220 500
24 oct. 202246,9247,3345,8646,8146,81213 100
21 oct. 202245,6446,9845,0046,7546,75245 600
20 oct. 202244,9645,8044,6545,5145,51278 300
19 oct. 202244,2745,2044,0344,9844,98297 900
18 oct. 202243,8944,8443,5344,6844,68714 900
17 oct. 202242,4743,4542,4543,0143,01320 400
14 oct. 202243,6443,7341,5641,7841,78250 300
13 oct. 202242,8843,8441,6643,5043,50361 200
12 oct. 202244,7844,7843,5543,5943,59393 800
11 oct. 202244,3945,6544,0244,7544,75514 800
10 oct. 202244,6046,2044,0944,5544,55182 500
07 oct. 202245,2545,2543,8444,3344,33210 900
06 oct. 202245,2245,7944,7045,3045,30306 800
05 oct. 202244,1545,2543,9645,1445,14302 600
04 oct. 202243,9044,6443,3744,4544,45324 700
03 oct. 202241,2543,0040,8942,7942,79337 100
30 sept. 202241,6242,3140,4840,6040,60320 500
29 sept. 202241,8942,3241,0741,7141,71331 300
28 sept. 202241,9242,7641,3942,3942,39310 500
27 sept. 202242,4942,8441,0941,5541,55366 600
26 sept. 202243,4444,4942,1742,2042,20297 900
23 sept. 202243,9143,9142,2243,4043,40374 600
22 sept. 202244,5844,9343,7044,1844,18194 400
21 sept. 202245,2546,0544,7344,7644,76182 300
20 sept. 202245,3445,5944,6444,7044,70179 400
19 sept. 202246,4846,8645,0745,7045,70299 200
16 sept. 202246,7947,4046,1246,5046,501 117 500
15 sept. 202247,3047,6547,0147,1947,19296 600
14 sept. 202247,7448,1746,8947,5847,58451 900
13 sept. 202247,2747,7946,6147,1347,13382 100
12 sept. 202247,6648,4747,5048,4548,45271 400
09 sept. 202246,0647,5646,0647,3847,38209 200
08 sept. 202246,8146,8145,5745,8845,88269 000
07 sept. 202246,2047,2245,8846,7946,79255 400
06 sept. 202246,5546,7945,6346,4846,48308 600
02 sept. 202247,3147,3146,0846,4146,41283 800
01 sept. 202247,9548,0646,6246,8746,87371 200
31 août 202248,4548,8547,3948,1348,13289 200
30 août 202249,0849,0847,9948,2148,21705 800
29 août 202248,2949,2447,7448,8548,85234 300
26 août 202252,1952,1948,6848,6948,69305 300
25 août 202251,2051,9650,6451,9651,96219 500
24 août 202250,7551,2250,4251,0651,06237 000
23 août 202250,6250,9550,1250,5650,56227 700
22 août 202251,4552,2950,7850,9250,92442 200
19 août 202250,5651,7950,2851,6751,67521 400
18 août 202251,3351,7150,9551,2351,23223 500
17 août 202252,6352,6950,8751,4851,48373 900
16 août 202251,5052,9651,5052,6252,62269 200
15 août 202251,2052,3550,7451,4451,44295 500
12 août 202250,2351,6250,0851,4051,40225 700
11 août 202250,6151,3250,0050,1350,13300 900
10 août 202250,8151,6450,0450,6850,68375 700
09 août 202251,7252,0449,9950,2350,23337 600
08 août 202250,7052,6250,4251,6051,60469 100
05 août 202249,8451,5349,8450,9750,97426 200
04 août 202249,8651,4849,4350,4550,45679 400
03 août 202252,9853,1144,0449,8149,812 176 200
02 août 202259,8560,5457,1457,4857,48615 600
01 août 202258,4659,5257,3959,3559,35460 000
29 juil. 202257,1859,3157,1759,0159,01389 600
28 juil. 202257,7658,2056,8057,2957,29490 200
27 juil. 202257,3057,8556,3357,2357,23637 300
26 juil. 202261,9961,9956,9457,2657,26975 000
25 juil. 202261,1362,1760,4762,1362,13289 600
22 juil. 202262,2962,4961,0361,3161,31134 800
21 juil. 202261,1462,0660,0961,8461,84186 100
20 juil. 202260,3961,7560,0761,1161,11267 300
19 juil. 202258,0560,2558,0560,0860,08247 800
18 juil. 202263,5064,3957,8458,0458,04559 000
15 juil. 202262,8664,0762,7363,6663,66307 600
14 juil. 202262,1663,2061,4862,7962,79171 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...