Stockscreener 앱 받기
40.94
2.40%
0.96
Mercury Systems Inc 주식 (MRCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $41.39 | $40.04 | $1.35 | 278,770.0 | +2.40% |
| 2024-11-21 | $40.19 | $38.48 | $1.71 | 335,682.0 | +2.72% |
| 2024-11-20 | $39.19 | $38.32 | $0.8675 | 293,586.0 | -0.13% |
| 2024-11-19 | $39.21 | $38.45 | $0.76 | 261,928.0 | +0.62% |
| 2024-11-18 | $39.77 | $38.28 | $1.49 | 429,002.0 | -1.50% |
| 2024-11-15 | $41.07 | $39.19 | $1.88 | 406,363.0 | -3.72% |
| 2024-11-14 | $43.80 | $40.60 | $3.20 | 392,306.0 | -5.62% |
| 2024-11-13 | $44.62 | $43.03 | $1.59 | 447,692.0 | -0.85% |
| 2024-11-12 | $44.47 | $43.02 | $1.45 | 344,313.0 | -0.61% |
| 2024-11-11 | $44.24 | $42.35 | $1.89 | 637,927.0 | +2.83% |
| 2024-11-08 | $43.33 | $41.45 | $1.88 | 673,780.0 | +1.79% |
| 2024-11-07 | $42.30 | $40.10 | $2.20 | 922,296.0 | -0.64% |
| 2024-11-06 | $42.93 | $39.16 | $3.76 | 1,516,811.0 | +23.49% |
| 2024-11-05 | $34.47 | $32.95 | $1.52 | 572,698.0 | +2.83% |
| 2024-11-04 | $33.88 | $32.76 | $1.12 | 365,112.0 | +0.21% |
| 2024-11-01 | $33.62 | $32.63 | $0.99 | 315,437.0 | +2.57% |
| 2024-10-31 | $33.57 | $32.32 | $1.25 | 350,888.0 | -3.06% |
| 2024-10-30 | $33.96 | $33.36 | $0.60 | 363,502.0 | -0.39% |
| 2024-10-29 | $33.66 | $33.13 | $0.53 | 188,605.0 | -0.48% |
| 2024-10-28 | $34.11 | $33.36 | $0.75 | 267,255.0 | +0.72% |
| 2024-10-25 | $34.04 | $33.35 | $0.69 | 304,528.0 | +0.69% |
| 2024-10-24 | $34.09 | $33.18 | $0.91 | 207,562.0 | -1.80% |
Mercury Systems Inc 주식 (MRCY) 연도별 가격 이력
이 심층 분석에서는 Mercury Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MRCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mercury Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mercury Systems Inc 주식 (MRCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $44.62 | $32.63 | $11.99 | 8,472,473.0 | +26.55% |
| 2024-10 | $38.44 | $32.32 | $6.12 | 8,121,045.0 | -12.57% |
| 2024-09 | $38.22 | $35.26 | $2.96 | 8,423,191.0 | -2.37% |
| 2024-08 | $42.72 | $31.66 | $11.06 | 18,252,206.0 | +6.61% |
| 2024-07 | $36.36 | $27.01 | $9.35 | 12,446,957.0 | +31.72% |
| 2024-06 | $31.91 | $26.48 | $5.43 | 17,083,314.0 | -12.79% |
| 2024-05 | $32.86 | $26.51 | $6.35 | 11,637,676.0 | +9.75% |
| 2024-04 | $29.93 | $27.15 | $2.78 | 7,243,905.0 | -4.41% |
| 2024-03 | $31.45 | $27.03 | $4.42 | 8,881,153.0 | -1.24% |
| 2024-02 | $31.62 | $25.31 | $6.31 | 17,436,058.0 | +0.71% |
| 2024-01 | $37.26 | $29.62 | $7.64 | 9,830,331.0 | -18.90% |
Mercury Systems Inc 주식 (MRCY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.03 | $34.35 | $4.69 | 8,173,558.0 | +6.65% |
| 2023-11 | $38.56 | $31.04 | $7.52 | 9,918,369.0 | -4.70% |
| 2023-10 | $39.59 | $35.08 | $4.51 | 8,237,375.0 | -2.99% |
| 2023-09 | $39.65 | $35.02 | $4.63 | 13,228,845.0 | -5.50% |
| 2023-08 | $40.95 | $32.26 | $8.69 | 28,202,418.0 | +3.34% |
| 2023-07 | $38.13 | $33.37 | $4.76 | 8,100,982.0 | +9.80% |
| 2023-06 | $43.84 | $28.90 | $14.94 | 19,799,416.0 | -14.78% |
| 2023-05 | $48.00 | $34.13 | $13.87 | 9,376,767.0 | -14.85% |
| 2023-04 | $52.95 | $46.16 | $6.79 | 4,344,459.0 | -6.75% |
| 2023-03 | $53.97 | $45.92 | $8.05 | 6,476,156.0 | -2.33% |
| 2023-02 | $59.13 | $52.25 | $6.88 | 8,555,524.0 | +4.71% |
| 2023-01 | $51.15 | $44.13 | $7.02 | 5,022,708.0 | +11.72% |
Mercury Systems Inc 주식 (MRCY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $53.66 | $41.91 | $11.75 | 9,321,923.0 | -11.96% |
| 2022-11 | $52.57 | $46.45 | $6.12 | 6,469,215.0 | +5.00% |
| 2022-10 | $49.91 | $40.89 | $9.02 | 6,572,182.0 | +19.21% |
| 2022-09 | $48.47 | $40.48 | $7.99 | 7,073,421.0 | -15.65% |
| 2022-08 | $60.54 | $44.04 | $16.50 | 10,410,574.0 | -18.44% |
| 2022-07 | $64.78 | $56.33 | $8.45 | 7,088,063.0 | -8.27% |
| 2022-06 | $65.42 | $55.15 | $10.27 | 8,116,876.0 | +7.56% |
| 2022-05 | $61.79 | $53.76 | $8.03 | 10,678,525.0 | +7.21% |
| 2022-04 | $68.08 | $55.55 | $12.52 | 6,549,292.0 | -13.44% |
| 2022-03 | $72.28 | $59.82 | $12.46 | 17,588,328.0 | +7.02% |
| 2022-02 | $60.59 | $49.79 | $10.80 | 11,631,705.0 | +5.80% |
| 2022-01 | $60.35 | $52.58 | $7.77 | 13,535,154.0 | +3.38% |
0.63%
자본화:
|
볼륨(24시간):