Mercury Systems Inc (MRCY)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
211.834 |
0,00%
|
33,49
|
32,93
|
34,26
|
33,45
|
17/07/2024 |
211.834 |
-0,98%
|
33,49
|
32,93
|
34,26
|
33,45
|
16/07/2024 |
326.603 |
4,23%
|
32,78
|
32,52
|
33,80
|
33,78
|
15/07/2024 |
308.214 |
3,95%
|
31,42
|
30,77
|
32,48
|
32,41
|
12/07/2024 |
168.173 |
-0,35%
|
31,69
|
31,15
|
31,835
|
31,18
|
11/07/2024 |
209.072 |
4,82%
|
30,41
|
30,37
|
31,30
|
31,29
|
10/07/2024 |
158.465 |
-2,07%
|
30,77
|
29,84
|
30,77
|
29,85
|
09/07/2024 |
159.633 |
1,26%
|
30,10
|
29,94
|
30,63
|
30,48
|
08/07/2024 |
226.111 |
3,19%
|
29,46
|
29,35
|
30,19
|
30,10
|
05/07/2024 |
140.801 |
0,21%
|
28,99
|
28,83
|
29,28
|
29,17
|
04/07/2024 |
88.741 |
0,00%
|
28,93
|
28,78
|
29,28
|
29,11
|
03/07/2024 |
88.741 |
0,59%
|
28,93
|
28,78
|
29,28
|
29,11
|
02/07/2024 |
298.425 |
2,08%
|
28,45
|
28,45
|
29,50
|
28,94
|
01/07/2024 |
310.171 |
5,04%
|
27,01
|
27,01
|
28,37
|
28,35
|
28/06/2024 |
4.474.361 |
0,86%
|
26,96
|
26,54
|
27,52
|
26,99
|
27/06/2024 |
233.634 |
-1,65%
|
27,17
|
26,60
|
27,41
|
26,76
|
26/06/2024 |
170.058 |
0,41%
|
27,03
|
26,98
|
27,41
|
27,21
|
25/06/2024 |
281.087 |
-3,83%
|
28,06
|
26,98
|
28,29
|
27,10
|
24/06/2024 |
215.293 |
-0,21%
|
28,30
|
28,07
|
29,49
|
28,18
|
21/06/2024 |
1.662.884 |
6,13%
|
26,72
|
26,62
|
28,34
|
28,24
|
20/06/2024 |
277.339 |
-4,28%
|
27,73
|
26,48
|
28,26
|
26,61
|
19/06/2024 |
274.258 |
0,00%
|
27,96
|
27,45
|
28,14
|
27,80
|
18/06/2024 |
274.258 |
-3,10%
|
27,96
|
27,45
|
28,14
|
27,80
|
17/06/2024 |
366.149 |
-1,95%
|
28,52
|
27,99
|
28,91
|
28,13
|
14/06/2024 |
230.765 |
-0,45%
|
30,74
|
27,94
|
28,87
|
28,69
|
13/06/2024 |
233.021 |
-4,57%
|
30,74
|
28,76
|
30,10
|
28,82
|
12/06/2024 |
172.379 |
0,07%
|
30,74
|
29,965
|
30,74
|
30,20
|
11/06/2024 |
194.015 |
-1,73%
|
30,38
|
29,835
|
30,38
|
30,18
|
10/06/2024 |
174.965 |
1,59%
|
30,00
|
29,985
|
30,72
|
30,71
|
07/06/2024 |
186.416 |
0,20%
|
30,27
|
29,825
|
30,42
|
30,23
|
06/06/2024 |
266.311 |
-0,69%
|
30,27
|
30,00
|
30,615
|
30,17
|
05/06/2024 |
201.047 |
0,17%
|
30,31
|
29,96
|
30,46
|
30,38
|
04/06/2024 |
239.833 |
-3,28%
|
31,31
|
30,30
|
31,475
|
30,33
|
03/06/2024 |
213.606 |
1,33%
|
31,26
|
31,03
|
31,905
|
31,36
|
31/05/2024 |
397.229 |
-0,96%
|
30,22
|
30,475
|
31,67
|
30,95
|
30/05/2024 |
258.556 |
3,61%
|
30,22
|
30,22
|
31,42
|
31,25
|
29/05/2024 |
236.399 |
-3,52%
|
30,85
|
29,94
|
31,03
|
30,16
|
28/05/2024 |
225.347 |
0,26%
|
31,35
|
31,03
|
31,93
|
31,26
|
27/05/2024 |
160.849 |
0,00%
|
31,75
|
31,12
|
31,85
|
31,18
|
24/05/2024 |
160.849 |
-2,75%
|
31,75
|
31,12
|
31,85
|
31,18
|
23/05/2024 |
209.175 |
-1,81%
|
31,62
|
31,44
|
32,26
|
31,48
|
22/05/2024 |
245.096 |
0,75%
|
31,62
|
31,5401
|
32,31
|
32,06
|
21/05/2024 |
273.597 |
-1,94%
|
32,50
|
31,76
|
32,56
|
31,82
|
20/05/2024 |
392.749 |
2,53%
|
31,58
|
31,58
|
32,86
|
32,45
|
17/05/2024 |
368.490 |
1,35%
|
31,12
|
30,90
|
31,68
|
31,65
|
16/05/2024 |
388.608 |
5,12%
|
29,14
|
29,68
|
31,56
|
31,23
|
15/05/2024 |
278.862 |
2,70%
|
29,14
|
28,62
|
29,96
|
29,71
|
14/05/2024 |
403.665 |
0,63%
|
29,05
|
28,62
|
29,39
|
28,93
|
13/05/2024 |
486.438 |
2,72%
|
28,18
|
28,18
|
29,76
|
28,75
|
10/05/2024 |
434.576 |
-2,91%
|
28,86
|
27,67
|
28,86
|
27,99
|
09/05/2024 |
554.261 |
0,21%
|
28,60
|
27,70
|
29,319
|
28,83
|
08/05/2024 |
981.605 |
-1,17%
|
26,51
|
26,51
|
29,11
|
28,77
|
07/05/2024 |
429.813 |
-0,24%
|
29,27
|
28,98
|
29,53
|
29,11
|
06/05/2024 |
410.250 |
0,48%
|
29,75
|
28,865
|
29,73
|
29,18
|
03/05/2024 |
350.105 |
-1,02%
|
29,75
|
28,865
|
29,87
|
29,04
|
02/05/2024 |
209.111 |
2,41%
|
27,44
|
28,64
|
29,34
|
29,35
|
01/05/2024 |
287.967 |
1,63%
|
27,44
|
27,70
|
29,41
|
28,66
|
30/04/2024 |
261.432 |
-3,13%
|
27,44
|
28,18
|
28,98
|
28,18
|
29/04/2024 |
231.156 |
0,03%
|
27,44
|
28,86
|
29,85
|
29,09
|
26/04/2024 |
259.736 |
1,01%
|
27,44
|
28,41
|
29,41
|
29,08
|
25/04/2024 |
256.849 |
1,09%
|
27,44
|
27,82
|
28,91
|
28,79
|
24/04/2024 |
251.110 |
3,79%
|
27,44
|
27,39
|
28,59
|
28,48
|
23/04/2024 |
264.748 |
-0,29%
|
27,44
|
27,295
|
28,34
|
27,44
|
22/04/2024 |
201.463 |
-1,64%
|
28,08
|
27,15
|
28,23
|
27,52
|
19/04/2024 |
265.050 |
-1,17%
|
28,11
|
27,71
|
28,56
|
27,98
|
18/04/2024 |
266.621 |
3,10%
|
28,65
|
27,21
|
28,67
|
28,31
|
17/04/2024 |
227.684 |
-0,36%
|
28,65
|
27,18
|
27,82
|
27,46
|
16/04/2024 |
193.792 |
-2,96%
|
28,65
|
27,545
|
28,16
|
27,56
|
15/04/2024 |
261.098 |
-1,29%
|
28,65
|
28,11
|
29,30
|
28,40
|
12/04/2024 |
133.891 |
-0,28%
|
28,70
|
28,27
|
29,245
|
28,77
|
11/04/2024 |
177.699 |
0,84%
|
28,70
|
28,22
|
29,13
|
28,85
|
10/04/2024 |
218.685 |
-2,32%
|
29,32
|
28,18
|
29,92
|
28,61
|
09/04/2024 |
177.764 |
0,17%
|
29,32
|
29,1529
|
29,92
|
29,29
|
08/04/2024 |
256.922 |
2,81%
|
29,00
|
28,22
|
29,66
|
29,24
|
05/04/2024 |
184.277 |
0,04%
|
29,00
|
28,02
|
28,56
|
28,44
|
04/04/2024 |
180.154 |
-1,04%
|
29,00
|
28,24
|
29,15
|
28,43
|
03/04/2024 |
224.756 |
2,21%
|
28,14
|
28,01
|
28,8702
|
28,73
|
02/04/2024 |
187.750 |
-3,44%
|
29,57
|
28,055
|
28,93
|
28,11
|
01/04/2024 |
248.285 |
-1,32%
|
29,57
|
28,32
|
29,88
|
29,11
|
28/03/2024 |
223.258 |
2,22%
|
28,88
|
28,88
|
29,57
|
29,50
|
27/03/2024 |
268.476 |
5,60%
|
27,70
|
27,57
|
28,98
|
28,86
|
26/03/2024 |
219.320 |
-0,26%
|
27,52
|
27,03
|
27,52
|
27,33
|
25/03/2024 |
200.452 |
-0,47%
|
27,60
|
27,35
|
27,83
|
27,40
|
22/03/2024 |
196.551 |
-3,98%
|
27,99
|
27,3001
|
28,755
|
27,53
|
21/03/2024 |
350.526 |
3,17%
|
27,99
|
27,85
|
28,89
|
28,67
|
20/03/2024 |
341.950 |
1,09%
|
28,19
|
27,23
|
27,83
|
27,79
|
19/03/2024 |
311.846 |
-2,76%
|
28,19
|
27,39
|
28,41
|
27,49
|
18/03/2024 |
366.366 |
-1,67%
|
28,55
|
28,13
|
28,635
|
28,27
|
15/03/2024 |
733.313 |
-2,24%
|
29,85
|
28,655
|
29,87
|
28,75
|
14/03/2024 |
298.186 |
-1,47%
|
29,85
|
29,50
|
29,68
|
29,41
|
13/03/2024 |
239.814 |
-1,19%
|
30,00
|
29,62
|
30,56
|
29,85
|
12/03/2024 |
329.774 |
-2,33%
|
30,79
|
29,95
|
30,79
|
30,21
|
11/03/2024 |
215.449 |
-0,48%
|
30,97
|
30,65
|
31,45
|
30,93
|
08/03/2024 |
347.795 |
1,17%
|
30,97
|
30,315
|
31,125
|
31,08
|
07/03/2024 |
446.209 |
2,61%
|
30,11
|
29,95
|
30,93
|
30,72
|
06/03/2024 |
319.336 |
3,85%
|
29,21
|
29,125
|
30,135
|
29,94
|
05/03/2024 |
247.883 |
-2,50%
|
29,86
|
28,80
|
29,94
|
28,83
|
04/03/2024 |
312.531 |
-0,54%
|
29,86
|
29,26
|
30,05
|
29,57
|
01/03/2024 |
233.530 |
-0,47%
|
29,86
|
29,11
|
29,865
|
29,73
|
29/02/2024 |
832.528 |
1,02%
|
30,00
|
29,16
|
30,17
|
29,87
|