Mercury Systems Inc Common Stockのデータ

Mercury Systems Inc Common Stockの基本情報

名前 Mercury Systems Inc Common Stock
ティッカー MRCY
国 United States
上場年 1998.0
セクター Capital Goods

Mercury Systems Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.73 72.24 75.7 72.51 324700.0 72.51
2021-02-12 75.1 73.86 74.46 74.95 143300.0 74.95
2021-02-11 75.67 74.15 74.46 74.89 361500.0 74.89
2021-02-10 75.56 73.61 74.61 74.49 256100.0 74.49
2021-02-09 75.71 74.29 75.43 74.91 386900.0 74.91
2021-02-08 76.0 74.62 75.05 75.0 391500.0 75.0
2021-02-05 76.86 73.57 73.57 74.92 837300.0 74.92
2021-02-04 73.78 70.86 71.32 73.2 1079000.0 73.2
2021-02-03 76.65 69.03 76.65 70.79 1520500.0 70.79
2021-02-02 75.13 70.96 71.5 74.99 783600.0 74.99
2021-02-01 71.56 69.84 71.25 70.63 627000.0 70.63
2021-01-29 73.99 70.8 73.81 71.06 323700.0 71.06
2021-01-28 74.25 72.02 72.76 73.51 470400.0 73.51
2021-01-27 74.74 71.31 74.02 71.98 302600.0 71.98
2021-01-26 79.3 75.28 79.1 75.57 249400.0 75.57
2021-01-25 80.02 78.64 79.45 78.97 493100.0 78.97
2021-01-22 80.92 79.25 79.57 79.44 272100.0 79.44
2021-01-21 81.55 78.75 80.63 79.49 486100.0 79.49
2021-01-20 81.39 79.59 79.99 80.71 342000.0 80.71
2021-01-19 80.08 77.77 78.99 79.99 482700.0 79.99
2021-01-15 82.14 78.02 80.34 78.37 382300.0 78.37
2021-01-14 84.74 79.89 80.96 80.18 818200.0 80.18
2021-01-13 81.79 80.27 81.09 80.92 303700.0 80.92
2021-01-12 82.61 80.85 81.08 81.0 396400.0 81.0
2021-01-11 81.82 79.69 79.69 80.57 585100.0 80.57
2021-01-08 81.0 78.91 80.04 79.83 472700.0 79.83
2021-01-07 85.22 79.47 85.22 79.5 973400.0 79.5
2021-01-06 86.63 84.24 86.07 85.0 385600.0 85.0
2021-01-05 85.92 83.54 83.94 85.49 314100.0 85.49
2021-01-04 88.8 82.85 88.13 84.44 349500.0 84.44
2020-12-31 88.96 87.2 87.42 88.06 189100.0 88.06
2020-12-30 88.41 85.57 85.59 87.68 138300.0 87.68
2020-12-29 88.0 85.59 87.57 86.13 157100.0 86.13
2020-12-28 88.08 83.78 87.25 87.54 144900.0 87.54
2020-12-24 87.75 86.41 87.71 86.64 110300.0 86.64
2020-12-23 87.61 85.18 85.67 87.59 265100.0 87.59
2020-12-22 85.17 83.08 83.29 85.06 203200.0 85.06
2020-12-21 83.97 81.23 81.94 83.04 237500.0 83.04
2020-12-18 84.83 81.8 83.72 83.0 652700.0 83.0
2020-12-17 84.65 81.69 82.42 84.32 356100.0 84.32
2020-12-16 83.73 80.66 82.76 82.08 357500.0 82.08
2020-12-15 82.11 79.36 81.0 81.84 379700.0 81.84
2020-12-14 81.54 79.15 80.23 80.1 260200.0 80.1
2020-12-11 80.88 79.23 79.23 80.36 176100.0 80.36
2020-12-10 82.0 79.39 80.55 79.89 342900.0 79.89
2020-12-09 80.84 77.98 80.35 80.45 501500.0 80.45
2020-12-08 81.02 77.5 77.5 80.65 437400.0 80.65
2020-12-07 77.3 73.73 74.0 77.25 357100.0 77.25
2020-12-04 74.19 71.76 71.76 74.19 341400.0 74.19
2020-12-03 73.44 71.55 71.7 72.03 222400.0 72.03
2020-12-02 72.16 70.35 72.16 71.72 352800.0 71.72
2020-12-01 73.33 71.46 71.48 72.55 256900.0 72.55
2020-11-30 71.81 70.25 71.1 71.22 485000.0 71.22
2020-11-27 72.32 70.51 72.05 70.86 141100.0 70.86
2020-11-25 72.5 70.79 71.72 71.85 287300.0 71.85
2020-11-24 71.69 70.31 71.1 71.59 299900.0 71.59
2020-11-23 70.5 68.87 69.62 70.27 382900.0 70.27
2020-11-20 69.4 68.35 68.77 69.26 303400.0 69.26
2020-11-19 68.34 66.0 66.91 68.17 288700.0 68.17
2020-11-18 69.21 66.88 68.98 67.1 365400.0 67.1
2020-11-17 69.54 67.97 68.01 68.67 351200.0 68.67
2020-11-16 69.8 67.03 69.7 68.72 346200.0 68.72
2020-11-13 69.55 68.3 68.58 69.07 217000.0 69.07
2020-11-12 69.5 67.72 69.23 68.33 242700.0 68.33
2020-11-11 70.69 68.66 70.69 69.4 274500.0 69.4
2020-11-10 71.2 68.31 69.05 69.93 234900.0 69.93
2020-11-09 75.36 68.45 74.85 68.68 607600.0 68.68
2020-11-06 72.27 69.76 72.26 69.83 375700.0 69.83
2020-11-05 72.51 70.65 71.36 71.9 332800.0 71.9
2020-11-04 72.85 68.22 69.97 70.99 562800.0 70.99
2020-11-03 75.07 72.64 73.03 74.23 240900.0 74.23
2020-11-02 72.3 69.45 69.8 71.97 250200.0 71.97
2020-10-30 71.9 68.07 70.9 68.88 213500.0 68.88
2020-10-29 71.44 70.01 70.16 71.03 234200.0 71.03
2020-10-28 72.46 70.47 71.76 70.54 143500.0 70.54
2020-10-27 75.51 72.96 75.01 73.01 247300.0 73.01
2020-10-26 76.55 74.6 76.44 75.16 272000.0 75.16
2020-10-23 78.17 76.71 77.67 77.21 108900.0 77.21
2020-10-22 78.31 76.58 76.58 77.35 190200.0 77.35
2020-10-21 76.95 75.73 76.23 76.49 170000.0 76.49
2020-10-20 78.67 76.11 76.8 76.12 162500.0 76.12
2020-10-19 79.18 76.26 78.07 76.46 175100.0 76.46
2020-10-16 78.38 77.11 77.49 78.1 171100.0 78.1
2020-10-15 77.3 76.0 76.48 76.89 244000.0 76.89
2020-10-14 78.54 76.81 76.81 77.21 152600.0 77.21
2020-10-13 78.79 76.79 78.19 76.89 203700.0 76.89
2020-10-12 79.34 78.49 78.82 78.7 173500.0 78.7
2020-10-09 78.81 77.23 77.23 78.51 249300.0 78.51
2020-10-08 77.09 74.99 76.27 76.77 137600.0 76.77
2020-10-07 78.11 75.53 77.33 75.62 243000.0 75.62
2020-10-06 78.55 76.41 77.55 76.74 262500.0 76.74
2020-10-05 78.6 76.79 77.53 77.17 332500.0 77.17
2020-10-02 77.35 74.92 75.0 77.1 172700.0 77.1
2020-10-01 77.97 76.05 76.92 76.57 644600.0 76.57
2020-09-30 79.58 76.99 79.17 77.46 350200.0 77.46
2020-09-29 79.68 77.3 78.08 78.59 386800.0 78.59
2020-09-28 79.64 78.39 78.39 78.61 206700.0 78.61
2020-09-25 78.11 75.17 75.61 77.86 232200.0 77.86
2020-09-24 77.32 74.61 77.23 76.0 507100.0 76.0
2020-09-23 77.97 76.4 76.74 76.99 303600.0 76.99
2020-09-22 77.03 75.54 76.36 76.79 299200.0 76.79
2020-09-21 76.43 73.36 74.32 76.2 429800.0 76.2
2020-09-18 75.6 73.42 73.83 75.27 949400.0 75.27
2020-09-17 74.34 70.73 70.97 73.91 680200.0 73.91
2020-09-16 69.85 67.53 68.06 69.55 282900.0 69.55
2020-09-15 67.92 66.37 67.45 67.66 308200.0 67.66
2020-09-14 68.31 66.37 66.65 67.5 261100.0 67.5
2020-09-11 68.03 66.33 67.11 66.65 230300.0 66.65
2020-09-10 69.95 66.97 68.81 67.04 274600.0 67.04
2020-09-09 69.41 68.16 69.32 68.81 395700.0 68.81
2020-09-08 70.76 68.64 70.0 68.78 264200.0 68.78
2020-09-04 75.86 70.92 75.35 70.98 241700.0 70.98
2020-09-03 77.85 74.27 77.73 74.69 357500.0 74.69
2020-09-02 77.88 76.61 76.64 77.63 234800.0 77.63
2020-09-01 76.56 74.97 75.57 76.55 208300.0 76.55
2020-08-31 76.42 74.55 74.55 75.74 262900.0 75.74
2020-08-28 75.14 74.07 74.81 75.0 243400.0 75.0
2020-08-27 75.28 74.15 74.63 74.39 286600.0 74.39
2020-08-26 75.68 74.03 75.68 74.63 233200.0 74.63
2020-08-25 77.27 75.4 76.36 75.71 229300.0 75.71
2020-08-24 77.14 75.38 76.38 76.29 171800.0 76.29
2020-08-21 76.33 75.11 75.85 75.88 225400.0 75.88
2020-08-20 76.75 75.58 76.35 75.83 256100.0 75.83
2020-08-19 77.84 76.25 77.16 77.15 253600.0 77.15
2020-08-18 78.27 76.61 77.58 76.77 376300.0 76.77
2020-08-17 80.37 77.72 79.89 77.86 335600.0 77.86
2020-08-14 80.23 79.01 79.32 79.89 184200.0 79.89
2020-08-13 80.32 79.08 79.45 79.65 284600.0 79.65
2020-08-12 80.46 79.22 80.13 79.7 193500.0 79.7
2020-08-11 80.96 79.18 80.12 79.47 194900.0 79.47
2020-08-10 80.39 78.93 79.28 79.19 253100.0 79.19
2020-08-07 82.0 78.86 80.58 79.27 342700.0 79.27
2020-08-06 79.99 77.87 79.01 79.06 234700.0 79.06
2020-08-05 79.29 73.36 75.01 78.85 756200.0 78.85
2020-08-04 79.38 78.04 78.76 78.44 328300.0 78.44
2020-08-03 79.53 76.53 77.7 78.84 339800.0 78.84
2020-07-31 78.27 76.07 77.63 77.43 322100.0 77.43
2020-07-30 78.44 75.81 76.0 77.57 141600.0 77.57
2020-07-29 77.45 75.58 76.02 77.12 208500.0 77.12
2020-07-28 77.34 75.43 76.56 75.47 172200.0 75.47
2020-07-27 77.69 75.84 77.11 76.47 149200.0 76.47
2020-07-24 78.6 76.56 78.49 77.22 197900.0 77.22
2020-07-23 80.83 78.07 78.53 78.81 212700.0 78.81
2020-07-22 78.82 76.83 76.85 78.65 256800.0 78.65
2020-07-21 78.69 76.75 77.28 77.0 328400.0 77.0
2020-07-20 77.43 75.33 76.38 76.44 404900.0 76.44
2020-07-17 77.03 75.05 75.13 76.48 350500.0 76.48
2020-07-16 75.37 74.03 74.25 74.74 348000.0 74.74
2020-07-15 75.42 72.79 73.79 74.73 409600.0 74.73
2020-07-14 72.36 70.23 70.89 72.36 397900.0 72.36
2020-07-13 74.47 70.67 73.62 70.73 636700.0 70.73
2020-07-10 75.17 72.65 73.46 73.11 274200.0 73.11
2020-07-09 75.91 72.61 75.91 73.45 351100.0 73.45
2020-07-08 81.32 76.05 78.94 76.34 336800.0 76.34
2020-07-07 80.83 78.07 79.0 78.17 371200.0 78.17
2020-07-06 81.71 79.67 81.68 79.8 394700.0 79.8
2020-07-02 83.18 80.09 82.82 80.27 410100.0 80.27
2020-07-01 81.62 78.74 79.24 81.23 431200.0 81.23
2020-06-30 78.9 76.61 77.83 78.66 536800.0 78.66
2020-06-29 79.61 76.27 79.61 78.04 576900.0 78.04
2020-06-26 79.97 73.3 73.39 78.47 6560700.0 78.47
2020-06-25 74.18 70.69 72.13 73.9 1016200.0 73.9
2020-06-24 76.13 72.5 75.52 73.15 544700.0 73.15
2020-06-23 79.14 76.28 79.14 76.88 526200.0 76.88
2020-06-22 78.37 75.13 76.06 78.3 568600.0 78.3
2020-06-19 79.58 74.8 79.15 76.61 1317700.0 76.61
2020-06-18 80.12 77.8 79.99 78.18 495100.0 78.18
2020-06-17 83.01 79.67 82.34 80.68 386700.0 80.68
2020-06-16 83.0 80.19 82.97 82.08 430500.0 82.08
2020-06-15 79.88 74.76 75.46 79.54 755700.0 79.54
2020-06-12 79.89 74.76 78.92 77.85 749100.0 77.85
2020-06-11 83.62 76.63 83.11 76.79 558500.0 76.79
2020-06-10 88.65 83.58 88.65 86.07 568200.0 86.07
2020-06-09 89.65 87.24 88.76 88.17 404200.0 88.17
2020-06-08 92.89 89.0 92.36 89.65 420100.0 89.65
2020-06-05 92.98 87.46 88.98 90.54 738200.0 90.54
2020-06-04 89.83 86.31 88.04 87.07 371900.0 87.07
2020-06-03 90.28 88.6 90.2 89.32 419300.0 89.32
2020-06-02 90.53 87.38 89.3 89.08 371100.0 89.08
2020-06-01 90.69 88.03 89.55 88.37 385800.0 88.37
2020-05-29 90.17 87.45 89.36 89.35 568900.0 89.35
2020-05-28 90.55 87.37 90.32 88.74 551700.0 88.74
2020-05-27 88.57 85.12 88.5 88.34 382100.0 88.34
2020-05-26 87.94 86.05 87.33 86.87 328000.0 86.87
2020-05-22 86.91 83.01 86.53 83.85 221200.0 83.85
2020-05-21 86.79 83.72 84.78 86.32 348200.0 86.32
2020-05-20 86.02 82.76 84.23 84.41 301400.0 84.41
2020-05-19 86.03 81.99 84.61 82.04 450800.0 82.04
2020-05-18 86.04 83.75 84.57 85.22 392100.0 85.22
2020-05-15 83.08 80.9 81.76 81.62 377700.0 81.62
2020-05-14 83.54 80.5 82.8 82.01 403200.0 82.01
2020-05-13 86.9 84.06 86.48 84.51 320300.0 84.51
2020-05-12 91.05 86.8 90.85 86.81 300200.0 86.81
2020-05-11 91.77 88.43 88.99 90.85 345700.0 90.85
2020-05-08 91.58 89.63 90.01 90.65 270400.0 90.65
2020-05-07 89.39 87.25 88.19 88.17 239600.0 88.17
2020-05-06 88.66 86.24 87.38 86.91 292300.0 86.91
2020-05-05 88.9 83.76 84.23 87.12 325900.0 87.12
2020-05-04 86.15 82.35 86.15 84.28 401800.0 84.28
2020-05-01 87.54 82.62 85.62 86.62 447200.0 86.62
2020-04-30 92.17 87.77 90.41 89.16 339500.0 89.16
2020-04-29 96.29 87.18 93.98 92.8 839700.0 92.8
2020-04-28 89.98 84.51 87.76 85.0 383800.0 85.0
2020-04-27 85.73 82.73 83.3 84.91 391100.0 84.91
2020-04-24 82.65 78.92 80.11 82.21 164000.0 82.21
2020-04-23 81.56 79.23 79.61 79.82 200100.0 79.82
2020-04-22 80.18 76.17 77.8 79.58 212900.0 79.58
2020-04-21 77.97 74.69 75.96 75.89 209500.0 75.89
2020-04-20 81.29 78.0 79.72 78.12 229500.0 78.12
2020-04-17 81.99 78.44 78.84 81.47 407800.0 81.47
2020-04-16 76.52 73.88 74.93 76.15 309300.0 76.15
2020-04-15 77.11 73.65 75.91 74.85 336700.0 74.85
2020-04-14 79.22 75.99 78.28 77.86 273500.0 77.86
2020-04-13 75.56 72.99 74.58 75.22 236000.0 75.22
2020-04-09 78.13 74.07 77.92 75.09 345100.0 75.09
2020-04-08 76.39 71.35 73.34 75.73 317300.0 75.73
2020-04-07 77.05 71.47 75.14 71.93 281100.0 71.93
2020-04-06 74.47 70.75 71.73 73.97 330800.0 73.97
2020-04-03 69.49 66.49 68.42 68.38 282600.0 68.38
2020-04-02 70.29 65.87 67.54 69.03 288600.0 69.03
2020-04-01 70.16 67.53 68.01 68.26 318800.0 68.26
2020-03-31 75.93 70.19 73.52 71.34 768200.0 71.34
2020-03-30 74.79 68.16 68.61 74.23 411400.0 74.23
2020-03-27 72.29 67.01 72.27 67.83 341700.0 67.83
2020-03-26 75.98 69.21 70.21 75.62 376500.0 75.62
2020-03-25 71.67 61.53 63.48 69.17 614800.0 69.17
2020-03-24 63.92 56.95 60.12 63.62 523000.0 63.62
2020-03-23 60.2 52.24 60.2 57.1 494500.0 57.1
2020-03-20 74.11 60.01 69.48 60.3 697500.0 60.3
2020-03-19 72.92 65.14 70.66 69.55 716800.0 69.55
2020-03-18 76.41 68.49 70.12 70.99 952300.0 70.99
2020-03-17 75.35 64.06 65.11 75.06 983100.0 75.06
2020-03-16 67.54 61.95 63.85 64.55 691200.0 64.55
2020-03-13 70.34 62.12 63.97 70.34 885600.0 70.34
2020-03-12 64.72 60.23 63.38 60.9 626300.0 60.9
2020-03-11 70.95 67.92 70.35 68.99 586900.0 68.99
2020-03-10 75.24 68.93 75.09 72.38 483700.0 72.38
2020-03-09 75.45 72.54 74.02 73.33 527900.0 73.33
2020-03-06 79.38 75.51 77.09 78.91 477500.0 78.91
2020-03-05 83.27 79.05 80.18 79.93 354000.0 79.93
2020-03-04 82.7 77.32 78.94 82.53 376800.0 82.53
2020-03-03 79.74 75.88 76.16 77.78 484800.0 77.78
2020-03-02 77.34 72.57 74.25 77.2 528500.0 77.2
2020-02-28 78.36 72.21 76.93 73.46 815800.0 73.46
2020-02-27 81.67 78.5 79.92 79.44 522500.0 79.44
2020-02-26 82.7 80.67 81.41 81.64 349900.0 81.64
2020-02-25 83.67 80.03 83.61 80.81 661300.0 80.81
2020-02-24 83.74 82.0 82.26 83.29 346500.0 83.29
2020-02-21 85.62 84.27 85.53 85.09 255800.0 85.09
2020-02-20 86.44 84.16 86.18 85.69 338500.0 85.69
2020-02-19 87.57 85.26 85.98 86.47 404000.0 86.47
2020-02-18 86.09 84.51 85.62 85.58 208900.0 85.58