La bourse est fermée

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
58,11-0,91 (-1,54 %)
À la clôture : 04:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202257,1057,1156,3956,9156,91394 100
23 mai 202258,2758,2956,6457,5557,55379 000
20 mai 202259,4159,9157,4658,1158,11282 800
19 mai 202259,2759,8758,6159,0259,02335 600
18 mai 202259,8961,7959,0959,5259,52717 700
17 mai 202258,9059,4958,2558,7758,77346 800
16 mai 202258,7859,4757,5258,2858,28742 100
13 mai 202257,2359,7056,8159,2359,23556 900
12 mai 202253,9155,6853,7654,9654,96437 500
11 mai 202254,8756,2554,1854,2454,24275 600
10 mai 202255,5756,2454,0054,9754,97372 000
09 mai 202257,0757,7154,6154,8354,83319 000
06 mai 202258,7258,7256,5357,5457,54492 800
05 mai 202258,2559,4257,4158,9658,96742 500
04 mai 202255,7960,8854,9959,7759,77853 300
03 mai 202257,0358,5355,5055,8455,84693 900
02 mai 202255,5657,4655,5656,9856,98448 500
29 avr. 202256,9057,6855,5655,7955,79174 400
28 avr. 202257,2457,4656,0556,8956,89164 100
27 avr. 202258,0258,2056,3656,5556,55366 800
26 avr. 202257,5758,3257,2057,5457,54591 900
25 avr. 202258,3158,5856,3757,5857,58321 600
22 avr. 202258,1858,9357,8458,6758,67210 300
21 avr. 202262,1062,8758,3058,5458,54341 300
20 avr. 202261,5862,1260,9261,7861,78317 300
19 avr. 202260,5662,3460,4161,2161,21347 000
18 avr. 202261,4161,7960,2160,7560,75147 600
14 avr. 202261,3762,0060,7061,2361,23276 600
13 avr. 202260,3661,5459,8761,1561,15322 600
12 avr. 202261,6061,8359,6360,0460,04297 500
11 avr. 202261,0061,7660,6360,9960,99324 400
08 avr. 202263,1864,2861,0961,4561,45301 900
07 avr. 202264,2665,2964,2264,8764,87226 500
06 avr. 202264,8565,9564,1064,3164,31313 300
05 avr. 202266,0567,7264,9765,3265,32370 400
04 avr. 202265,7168,0865,1366,0466,04876 700
01 avr. 202264,6465,8663,9865,7465,74257 000
31 mars 202265,6566,3264,4164,4564,45271 900
30 mars 202265,8668,3865,2365,8465,84474 500
29 mars 202265,2366,4764,7465,7965,79514 500
28 mars 202266,6666,9964,2465,3665,36191 200
25 mars 202266,0666,5864,4966,4466,44366 800
24 mars 202265,8266,5264,4465,9865,98300 800
23 mars 202266,1266,4565,4365,6665,66373 500
22 mars 202265,1866,7764,9966,1066,10332 000
21 mars 202265,7866,8763,8765,1565,15702 700
18 mars 202263,9566,6663,4165,8065,801 458 400
17 mars 202265,9567,9163,7164,2964,29560 200
16 mars 202265,1966,0262,8865,9565,95822 100
15 mars 202264,9565,2463,1065,1265,12384 800
14 mars 202265,6365,9764,0065,0965,09497 200
11 mars 202267,3667,3665,5165,5265,52328 000
10 mars 202266,8168,5966,6167,4467,44610 000
09 mars 202265,7467,3464,7667,0167,01504 100
08 mars 202269,3970,7765,2065,4365,43678 000
07 mars 202270,3872,2868,9169,5269,521 255 500
04 mars 202269,0070,6868,4769,8169,811 523 700
03 mars 202266,4869,3066,0068,9168,911 221 700
02 mars 202264,5369,5062,8265,8465,842 990 900
01 mars 202259,8264,5259,8264,5064,501 225 700
28 févr. 202257,5160,5957,5060,2260,22877 900
25 févr. 202256,3056,9855,9356,8956,89572 300
24 févr. 202250,6856,3550,2356,2256,22768 100
23 févr. 202252,1653,0450,9351,1151,11450 800
22 févr. 202252,0752,6051,8352,1552,15458 600
18 févr. 202252,7853,0252,0452,4452,44460 600
17 févr. 202253,2953,2952,6052,9452,94285 700
16 févr. 202252,7253,6052,4453,5553,55291 500
15 févr. 202252,8053,2452,4952,9852,98304 100
14 févr. 202252,6553,1852,3652,6652,66366 600
11 févr. 202252,4953,0051,8452,8452,84456 400
10 févr. 202252,7853,7052,1952,5552,55387 700
09 févr. 202252,4653,6252,0553,2353,23386 500
08 févr. 202252,2752,5451,3251,8251,82405 000
07 févr. 202252,4852,9151,2752,0552,05309 800
04 févr. 202253,2153,2352,0152,1052,10449 700
03 févr. 202251,6254,1851,2553,3853,38925 100
02 févr. 202252,0052,8649,7952,1052,102 696 100
01 févr. 202256,5256,9955,3656,2956,29779 100
31 janv. 202253,9756,9353,6756,9256,92474 500
28 janv. 202254,2354,5652,5854,5354,53656 400
27 janv. 202256,1856,6853,9954,6354,63440 600
26 janv. 202256,8657,6555,4656,1456,141 064 200
25 janv. 202258,3758,5656,4756,6156,61573 700
24 janv. 202256,9858,8756,7558,7558,75517 300
21 janv. 202258,4258,8057,6357,9357,93535 700
20 janv. 202258,4659,3157,6657,7957,79871 600
19 janv. 202258,9259,2557,6658,5558,55575 600
18 janv. 202259,8560,3558,2758,9458,941 262 800
14 janv. 202257,7760,3557,0059,9859,98939 900
13 janv. 202257,4258,8356,3056,7756,77530 500
12 janv. 202257,4157,7556,9557,2957,29335 000
11 janv. 202255,5157,6155,3257,3857,38435 200
10 janv. 202256,0256,3154,9455,6355,63654 700
07 janv. 202257,0157,4856,3856,4756,47415 100
06 janv. 202258,0958,3055,3756,8156,81720 000
05 janv. 202257,7758,5257,0857,6657,661 519 400
04 janv. 202257,0057,6656,2257,6657,66644 200
03 janv. 202255,0056,7954,9056,7956,79591 400
31 déc. 202155,3656,1055,0055,0655,06483 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...