Mercury Systems Inc (MRCY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
353.158 |
0,43%
|
45,72
|
43,65
|
44,82
|
44,64
|
| 17/02/2025 |
246.014 |
0,00%
|
45,72
|
43,71
|
45,72
|
44,45
|
| 14/02/2025 |
343.767 |
-2,61%
|
45,99
|
43,64
|
45,815
|
44,4504
|
| 13/02/2025 |
367.438 |
-0,28%
|
45,97
|
45,25
|
46,195
|
45,64
|
| 12/02/2025 |
317.150 |
-2,12%
|
45,97
|
45,35
|
46,67
|
45,77
|
| 11/02/2025 |
385.937 |
-0,49%
|
46,63
|
45,73
|
46,84
|
46,76
|
| 10/02/2025 |
334.103 |
3,62%
|
45,72
|
45,01
|
47,065
|
46,99
|
| 07/02/2025 |
583.759 |
-4,20%
|
49,54
|
44,94
|
47,12
|
45,35
|
| 06/02/2025 |
667.900 |
-5,09%
|
52,19
|
46,07
|
50,255
|
47,34
|
| 05/02/2025 |
2.492.368 |
18,51%
|
41,76
|
48,06
|
52,19
|
49,88
|
| 04/02/2025 |
467.369 |
0,24%
|
41,76
|
40,94
|
42,455
|
42,09
|
| 03/02/2025 |
349.224 |
0,72%
|
40,75
|
40,24
|
42,41
|
41,99
|
| 31/01/2025 |
307.848 |
2,69%
|
40,75
|
40,59
|
42,29
|
41,69
|
| 30/01/2025 |
217.123 |
2,34%
|
39,96
|
39,96
|
40,96
|
40,60
|
| 29/01/2025 |
216.915 |
-3,76%
|
41,00
|
39,42
|
41,43
|
39,67
|
| 28/01/2025 |
214.990 |
0,29%
|
42,42
|
40,65
|
41,47
|
41,22
|
| 27/01/2025 |
228.327 |
-3,77%
|
42,23
|
40,88
|
42,815
|
41,10
|
| 24/01/2025 |
211.374 |
0,59%
|
42,23
|
41,84
|
43,054
|
42,71
|
| 23/01/2025 |
227.460 |
-0,52%
|
42,50
|
41,91
|
42,71
|
42,46
|
| 22/01/2025 |
254.014 |
2,44%
|
43,73
|
42,08
|
43,335
|
42,68
|
| 21/01/2025 |
368.214 |
1,54%
|
43,29
|
43,28
|
44,33
|
43,58
|
| 20/01/2025 |
350.805 |
0,00%
|
43,29
|
42,03
|
43,345
|
42,92
|
| 17/01/2025 |
495.609 |
0,14%
|
43,29
|
42,025
|
43,35
|
42,92
|
| 16/01/2025 |
135.046 |
-0,97%
|
43,74
|
42,55
|
43,32
|
42,86
|
| 15/01/2025 |
185.044 |
0,63%
|
43,74
|
42,18
|
43,81
|
43,28
|
| 14/01/2025 |
215.095 |
3,02%
|
41,63
|
42,065
|
43,32
|
43,01
|
| 13/01/2025 |
271.614 |
-0,36%
|
42,96
|
40,84
|
41,995
|
41,75
|
| 10/01/2025 |
320.559 |
-4,25%
|
42,01
|
41,27
|
43,85
|
41,90
|
| 09/01/2025 |
383.807 |
3,73%
|
42,01
|
41,10
|
43,85
|
43,76
|
| 08/01/2025 |
375.129 |
3,16%
|
42,77
|
41,54
|
43,85
|
43,76
|
| 07/01/2025 |
335.356 |
-1,05%
|
42,77
|
41,7078
|
43,00
|
42,42
|
| 06/01/2025 |
209.829 |
0,49%
|
42,85
|
42,4001
|
43,16
|
42,87
|
| 03/01/2025 |
221.197 |
0,80%
|
42,41
|
42,26
|
43,305
|
42,66
|
| 02/01/2025 |
244.925 |
0,76%
|
42,31
|
41,90
|
42,865
|
42,32
|
| 31/12/2024 |
0 |
0,00%
|
42,31
|
41,53
|
42,41
|
42,00
|
| 30/12/2024 |
296.000 |
0,36%
|
41,90
|
40,53
|
42,105
|
42,00
|
| 27/12/2024 |
430.487 |
-0,33%
|
40,64
|
41,25
|
42,47
|
41,85
|
| 26/12/2024 |
261.724 |
3,22%
|
40,57
|
40,2809
|
42,065
|
41,99
|
| 24/12/2024 |
0 |
-1,54%
|
39,76
|
40,22
|
40,85
|
40,68
|
| 23/12/2024 |
329.733 |
1,51%
|
39,76
|
39,57
|
40,50
|
40,30
|
| 20/12/2024 |
295.727 |
1,85%
|
38,55
|
38,55
|
39,79
|
39,70
|
| 19/12/2024 |
389.203 |
2,50%
|
38,45
|
38,16
|
39,21
|
39,02
|
| 18/12/2024 |
0 |
-0,45%
|
39,19
|
37,65
|
39,12
|
38,07
|
| 17/12/2024 |
335.826 |
-2,77%
|
38,23
|
37,85
|
39,14
|
38,24
|
| 16/12/2024 |
304.181 |
3,86%
|
38,73
|
38,09
|
39,37
|
39,33
|
| 13/12/2024 |
299.402 |
-2,09%
|
38,73
|
37,50
|
39,49
|
37,87
|
| 12/12/2024 |
205.484 |
-1,29%
|
39,02
|
38,605
|
39,91
|
38,68
|
| 11/12/2024 |
358.936 |
2,88%
|
38,07
|
37,83
|
39,33
|
39,185
|
| 10/12/2024 |
291.847 |
0,05%
|
38,07
|
37,61
|
38,54
|
38,09
|
| 09/12/2024 |
202.049 |
-0,70%
|
38,75
|
37,29
|
38,9722
|
38,07
|
| 06/12/2024 |
265.615 |
-0,13%
|
38,75
|
37,8655
|
39,15
|
38,32
|
| 05/12/2024 |
424.754 |
-3,33%
|
39,14
|
38,29
|
39,83
|
38,37
|
| 04/12/2024 |
1.646.758 |
1,41%
|
39,87
|
38,55
|
40,625
|
39,69
|
| 03/12/2024 |
264.684 |
-2,17%
|
41,06
|
38,81
|
39,995
|
39,14
|
| 02/12/2024 |
282.699 |
-2,72%
|
41,66
|
39,56
|
41,66
|
40,01
|
| 29/11/2024 |
177.504 |
-0,88%
|
40,01
|
34,31
|
42,2009
|
41,13
|
| 27/11/2024 |
163.553 |
-1,11%
|
40,71
|
40,565
|
42,64
|
41,05
|
| 26/11/2024 |
195.021 |
1,39%
|
41,43
|
40,49
|
41,85
|
41,51
|
| 25/11/2024 |
351.424 |
0,00%
|
41,24
|
40,71
|
41,74
|
40,94
|
| 22/11/2024 |
205.884 |
2,40%
|
40,47
|
38,475
|
41,39
|
40,94
|
| 21/11/2024 |
252.361 |
2,72%
|
38,92
|
38,32
|
40,17
|
39,98
|
| 20/11/2024 |
216.766 |
-0,13%
|
38,57
|
38,32
|
39,21
|
38,92
|
| 19/11/2024 |
195.268 |
0,62%
|
37,64
|
37,64
|
39,77
|
38,97
|
| 18/11/2024 |
296.666 |
-1,50%
|
39,35
|
38,33
|
39,77
|
38,73
|
| 15/11/2024 |
301.451 |
-3,72%
|
43,21
|
39,19
|
43,7975
|
39,32
|
| 14/11/2024 |
295.326 |
-5,62%
|
42,83
|
40,60
|
44,625
|
40,84
|
| 13/11/2024 |
335.241 |
-0,85%
|
43,60
|
43,025
|
44,625
|
43,27
|
| 12/11/2024 |
255.229 |
-0,62%
|
43,87
|
42,36
|
44,47
|
43,64
|
| 11/11/2024 |
516.537 |
2,83%
|
43,08
|
42,36
|
44,245
|
43,91
|
| 08/11/2024 |
533.306 |
1,79%
|
42,30
|
40,10
|
43,33
|
42,70
|
| 07/11/2024 |
744.634 |
-0,64%
|
43,05
|
39,165
|
43,05
|
41,95
|
| 06/11/2024 |
1.120.073 |
23,49%
|
33,16
|
32,955
|
42,9265
|
42,22
|
| 05/11/2024 |
295.234 |
%
|
32,93
|
32,875
|
33,87
|
33,25
|
| 04/11/2024 |
228.983 |
%
|
32,93
|
32,875
|
33,87
|
33,25
|
| 01/11/2024 |
245.942 |
%
|
32,70
|
32,635
|
33,625
|
33,18
|
| 31/10/2024 |
363.829 |
%
|
33,55
|
33,36
|
33,96
|
33,37
|
| 30/10/2024 |
152.426 |
%
|
33,62
|
33,13
|
33,66
|
33,50
|
| 29/10/2024 |
162.827 |
%
|
33,62
|
33,36
|
34,11
|
33,66
|
| 28/10/2024 |
137.342 |
%
|
33,60
|
33,36
|
34,11
|
33,66
|
| 25/10/2024 |
264.862 |
%
|
33,51
|
33,35
|
34,03
|
33,42
|
| 24/10/2024 |
247.132 |
%
|
33,81
|
33,425
|
34,465
|
33,75
|
| 23/10/2024 |
242.018 |
%
|
34,22
|
33,425
|
34,465
|
33,80
|
| 22/10/2024 |
332.253 |
%
|
34,45
|
33,76
|
34,63
|
34,31
|
| 21/10/2024 |
261.405 |
%
|
34,78
|
34,23
|
35,07
|
34,45
|
| 18/10/2024 |
278.902 |
%
|
34,44
|
34,31
|
35,4375
|
34,69
|
| 17/10/2024 |
277.240 |
%
|
35,55
|
34,31
|
35,4375
|
34,39
|
| 16/10/2024 |
367.226 |
%
|
36,13
|
35,60
|
36,48
|
35,99
|
| 15/10/2024 |
344.793 |
%
|
35,82
|
35,60
|
36,48
|
35,99
|
| 14/10/2024 |
289.634 |
%
|
36,20
|
35,49
|
36,235
|
35,85
|
| 11/10/2024 |
340.748 |
%
|
35,40
|
35,175
|
35,94
|
35,44
|
| 10/10/2024 |
337.562 |
%
|
36,68
|
35,175
|
35,94
|
35,44
|
| 09/10/2024 |
194.066 |
%
|
36,68
|
36,08
|
36,945
|
36,27
|
| 08/10/2024 |
214.195 |
%
|
37,30
|
36,32
|
37,43
|
36,98
|
| 07/10/2024 |
208.513 |
%
|
37,30
|
36,32
|
37,43
|
36,75
|
| 04/10/2024 |
250.442 |
%
|
37,82
|
36,68
|
37,41
|
37,28
|
| 03/10/2024 |
208.362 |
%
|
37,26
|
37,53
|
38,35
|
37,86
|
| 02/10/2024 |
206.192 |
%
|
37,93
|
37,53
|
38,35
|
37,53
|
| 01/10/2024 |
356.603 |
%
|
36,98
|
36,46
|
38,42
|
37,89
|
| 30/09/2024 |
267.384 |
%
|
37,15
|
36,71
|
38,00
|
37,00
|
| 27/09/2024 |
232.060 |
%
|
37,49
|
36,89
|
37,85
|
37,50
|
