Mercury Systems Inc (MRCY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	426.527	7,72%	37,07	37,07	39,40	39,113
06/10/2023	229.207	0,50%	35,96	35,55	36,51	36,31
05/10/2023	370.721	-0,11%	35,96	35,875	36,47	36,13
04/10/2023	423.520	0,72%	36,15	35,44	36,16	36,17
03/10/2023	346.958	-1,07%	36,15	35,75	36,38	35,91
02/10/2023	281.137	-2,13%	36,46	35,99	37,29	36,30
29/09/2023	210.892	0,79%	36,46	36,77	37,31	37,09
28/09/2023	348.060	0,79%	36,34	36,00	37,155	36,80
27/09/2023	158.051	1,45%	36,34	36,00	36,94	36,51
26/09/2023	450.524	-3,25%	36,88	35,99	37,14	35,99
25/09/2023	340.364	-1,69%	37,56	36,71	38,13	37,20
22/09/2023	282.918	-0,11%	37,91	37,82	38,50	37,84
21/09/2023	301.092	-1,35%	38,29	37,50	38,5307	37,88
20/09/2023	305.926	0,10%	38,73	38,33	39,14	38,40
19/09/2023	386.979	-1,54%	38,99	38,27	39,56	38,36
18/09/2023	578.413	2,72%	38,99	38,14	39,355	38,96
15/09/2023	2.213.587	-0,16%	38,00	37,50	38,381	37,93
14/09/2023	411.793	0,45%	35,57	37,55	38,04	37,99
13/09/2023	434.011	3,82%	35,57	36,385	37,89	37,82
12/09/2023	274.312	2,68%	35,57	35,19	36,48	36,43
11/09/2023	537.640	-2,29%	36,48	35,02	36,48	35,48
08/09/2023	305.507	-1,84%	36,87	36,16	36,9946	36,31
07/09/2023	360.166	0,14%	35,98	36,57	37,255	36,99
06/09/2023	462.084	2,90%	38,61	35,90	37,269	36,94
05/09/2023	576.778	-7,83%	38,61	35,90	38,71	35,90
04/09/2023	349.085	-0,76%	39,62	38,8615	39,64	38,95
01/09/2023	349.085	-0,76%	39,62	38,8615	39,64	38,95
31/08/2023	296.076	-0,91%	39,62	39,1975	40,06	39,25
30/08/2023	302.776	-1,49%	40,01	39,54	40,48	39,61
29/08/2023	568.642	-0,42%	38,90	39,98	40,95	40,21
28/08/2023	447.130	2,70%	38,90	39,37	40,51	40,38
25/08/2023	348.345	1,68%	38,90	38,73	39,48	39,32
24/08/2023	364.476	-2,59%	39,64	38,67	40,37	38,67
23/08/2023	573.354	4,58%	38,17	39,655	40,58	39,70
22/08/2023	394.831	-0,13%	38,17	37,803	38,35	37,96
21/08/2023	582.765	1,28%	37,53	37,31	38,05	38,01
18/08/2023	7.903.449	1,19%	37,03	36,47	38,865	37,53
17/08/2023	2.388.773	2,54%	32,51	36,31	37,34	37,09
16/08/2023	1.608.780	6,89%	32,51	32,50	36,70	36,17
15/08/2023	564.987	-2,11%	34,91	33,74	35,26	34,30
14/08/2023	388.601	-0,74%	35,54	34,95	35,575	35,04
11/08/2023	308.429	-1,20%	35,54	34,99	35,76	35,30
10/08/2023	204.259	-1,33%	36,10	35,615	36,62	35,73
09/08/2023	209.166	-3,03%	38,30	36,12	37,48	36,21
08/08/2023	188.987	-2,20%	38,30	36,71	37,69	37,34
07/08/2023	133.586	0,11%	38,30	37,91	38,69	38,18
04/08/2023	258.394	0,47%	38,18	37,77	38,44	38,14
03/08/2023	148.798	1,44%	37,48	37,245	38,08	37,96
02/08/2023	213.958	-1,37%	37,73	37,06	37,79	37,42
01/08/2023	227.374	-0,11%	37,73	37,565	38,095	37,94
31/07/2023	429.762	3,24%	36,60	37,01	38,13	37,98
28/07/2023	133.764	0,80%	36,60	36,40	37,03	36,79
27/07/2023	259.573	-2,07%	36,49	36,19	37,07	36,50
26/07/2023	182.523	1,80%	36,49	36,42	37,305	37,27
25/07/2023	183.724	0,80%	36,25	35,905	36,93	36,61
24/07/2023	132.602	0,06%	36,29	36,03	36,56	36,32
21/07/2023	205.819	0,19%	36,29	35,84	36,51	36,30
20/07/2023	179.667	0,25%	36,29	36,04	36,565	36,23
19/07/2023	344.651	2,99%	35,25	35,05	36,36	36,14
18/07/2023	219.831	0,54%	34,90	34,43	35,26	35,09
17/07/2023	163.908	1,51%	34,56	34,40	34,915	34,90
14/07/2023	224.821	-2,96%	35,33	34,15	35,38	34,38
13/07/2023	218.999	-0,23%	35,56	35,2267	35,84	35,43
12/07/2023	248.205	2,42%	35,06	34,69	35,58	35,51
11/07/2023	285.596	2,42%	33,97	33,82	35,165	34,67
10/07/2023	252.593	0,00%	33,73	33,55	34,27	33,85
07/07/2023	531.692	1,35%	34,58	33,49	34,65	33,85
06/07/2023	501.004	-4,33%	34,54	33,37	34,80	33,40
05/07/2023	524.638	-0,17%	34,67	34,67	35,535	34,91
04/07/2023	250.317	0,20%	34,40	34,39	34,98	34,66
03/07/2023	250.317	0,20%	34,40	34,39	34,98	34,66
30/06/2023	649.399	1,35%	34,29	34,00	34,64	34,59
29/06/2023	902.242	3,83%	32,83	32,53	34,23	34,13
28/06/2023	658.034	-0,58%	33,21	32,05	33,21	32,87
27/06/2023	1.081.994	4,95%	29,00	31,49	33,07	33,06
26/06/2023	4.884.880	-9,66%	29,00	29,00	33,20	31,50
23/06/2023	667.213	-4,23%	36,15	34,72	36,335	34,8697
22/06/2023	382.237	-4,44%	37,62	36,32	37,38	36,41
21/06/2023	301.798	0,82%	37,62	37,02	38,17	38,10
20/06/2023	347.137	-2,25%	39,76	37,67	39,00	37,79
19/06/2023	968.777	-2,62%	39,76	37,99	39,89	38,66
16/06/2023	968.777	-2,62%	39,76	37,99	39,89	38,66
15/06/2023	616.954	-2,13%	40,50	39,65	40,66	39,62
14/06/2023	462.270	-2,08%	41,35	40,39	41,535	40,48
13/06/2023	1.286.659	-3,97%	43,07	40,795	43,07	41,34
12/06/2023	206.327	0,51%	43,02	42,68	43,78	43,05
09/06/2023	140.653	0,00%	42,61	41,83	42,83	42,83
08/06/2023	107.417	0,71%	42,55	42,12	42,99	42,83
07/06/2023	196.601	1,33%	42,29	41,58	42,52	42,53
06/06/2023	179.452	2,37%	40,99	40,4106	42,74	41,97
05/06/2023	139.812	-0,07%	40,72	40,10	41,06	41,00
02/06/2023	147.411	2,12%	40,58	40,50	41,34	41,03
01/06/2023	242.326	-1,01%	40,59	40,15	41,525	40,18
31/05/2023	121.917	2,68%	39,49	39,115	40,53	40,55
30/05/2023	121.917	2,68%	39,49	39,115	40,53	40,55
29/05/2023	181.998	0,00%	39,50	39,30	39,90	39,49
26/05/2023	181.998	0,00%	39,50	39,30	39,90	39,49
25/05/2023	276.340	-1,37%	40,00	38,81	40,515	39,49
24/05/2023	139.507	-1,53%	40,54	39,67	40,56	40,04
23/05/2023	100.352	-2,35%	41,31	40,61	41,69	40,66