Données Historiques Mercury Systems Inc - MCY

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-3	-6.81818181818	44	44	40.2	175	42.28076141	DE
4	0.4	0.985221674877	40.6	48.8	37.799999	435	43.18258002	DE
12	2	5.12820512821	39	48.8	35.799999	504	40.14068586	DE
26	7.6	22.754491018	33.4	48.8	30.6	429	39.51211334	DE
52	13.4	48.5507246377	27.6	48.8	25.8	322	38.05068409	DE
156	4.6	12.6373626374	36.4	48.8	24	290	37.25292894	DE
260	4.6	12.6373626374	36.4	48.8	24	290	37.25292894	DE

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1740000420	42.6	0	0.00	42.6	42.6	42.6	0
1739914020	42.6	0.8	1.91	43	43	42.6	233
1739827620	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1739568420	41.799999	-2.2	-5.00	43.6	43.6	41.799999	262
1739482020	44	-2	-4.35	44	44	44	30
1739395620	46	0	0.00	46	46	46	0
1739309220	46	2	4.55	46	46	46	23
1739222820	44	0	0.00	44	44	44	0
1738963620	44	-1	-2.22	45.2	45.2	44	476
1738877220	45	-3	-6.25	48	48	45	458
1738790820	48	8.2	20.60	48.6	48.8	47.8	2075
1738704420	39.799999	0	0.00	39.799999	39.799999	39.799999	100
1738618020	39.799999	1.2	3.11	40.2	40.2	39.799999	186
1738358820	38.6	0	0.00	38.6	38.6	38.6	0
1738272420	38.6	0.6	1.58	39.2	39.2	38.6	550
1738186020	38	-1.6	-4.04	39.6	39.6	37.799999	747
1738099620	39.6	0.2	0.51	39.2	39.6	39.2	600
1738013220	39.4	-1.2	-2.96	40.4	40.4	39.4	341
1737754020	40.6	-0.4	-0.98	40.6	40.6	40.6	4
1737667620	41	0	0.00	41	41	41	0
1737581220	41	-1.2	-2.84	41.799999	41.799999	40.2	594
1737494820	42.2	1.4	3.43	41.4	42.2	41.4	820
1737408420	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1737149220	40.799999	-1	-2.39	41.799999	41.799999	40.799999	220
1737062820	41.799999	0	0.00	42.2	42.2	41.799999	230
1736976420	41.799999	0.4	0.97	42	42	41.799999	306
1736890020	41.4	0.8	1.97	41.4	41.4	41.4	200
1736803620	40.6	0	0.00	41.4	41.4	40.2	2586
1736544420	40.6	-0.8	-1.93	40.4	40.6	40.4	425
1736458020	41.4	0	0.00	41.4	41.4	41.4	0
1736371620	41.4	0	0.00	41.2	41.4	41.2	376
1736285220	41.4	0.2	0.49	41.4	41.4	41.4	146
1736198820	41.2	0.2	0.49	41.2	41.2	41.2	503
1735939620	41	0	0.00	42	42	41	204
1735853220	41	2.8	7.33	41	41.2	41	700
1735594020	38.2	0	0.00	38.2	38.2	38.2	0
1735334820	38.2	0	0.00	38.2	38.2	38.2	0
1734989220	38.2	1	2.69	38.2	38.2	38.2	780
1734730020	37.2	-0.4	-1.06	37.2	37.2	37.2	161
1734643620	37.6	1	2.73	37.2	37.6	37.2	244
1734557220	36.6	-0.8	-2.14	37.2	37.2	36.6	770
1734470820	37.4	1.2	3.31	37.4	37.4	37.4	161
1734384420	36.2	0	0.00	36.2	36.2	36.2	737
1734125220	36.2	-1.2	-3.21	36.799999	36.799999	36.2	530
1734038820	37.4	1.2	3.31	37.2	37.4	37.2	440
1733952420	36.2	0	0.00	36	36.2	36	312
1733866020	36.2	0.4	1.12	36.2	36.2	36.2	508
1733779620	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1733520420	35.799999	-0.6	-1.65	35.799999	35.799999	35.799999	110
1733434020	36.4	-1.6	-4.21	37	37	36.2	676
1733347620	38	1	2.70	37	38.2	37	1725
1733261220	37	-1	-2.63	37.2	37.6	37	112
1733174820	38	-1	-2.56	38.4	38.6	38	1380
1732915620	39	0	0.00	39	39	39	94
1732829220	39	-0.6	-1.52	39	39	39	25
1732742820	39.6	0.6	1.54	39.6	39.6	39.6	429
1732656420	39	-0.4	-1.02	39.4	39.4	39	458
1732570020	39.4	0.2	0.51	39.4	39.4	39.2	107
1732310820	39.2	1.2	3.16	38.4	39.2	38.4	570
1732224420	38	1.2	3.26	37	38	37	628
1732138020	36.799999	0.2	0.55	36.4	37.2	36.4	1104

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Mercury Systems Inc (MCY)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Mercury Systems Inc (MCY) Historiques

Mercury Systems Inc (MCY)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Supprimer les publicités