Données Historiques Mercury Systems Inc - MCY

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-1	-2.38095238095	42	42	40.4	307	41.25174939	DE
4	4.200001	11.4130465058	36.799999	42	36.2	443	38.48396084	DE
12	9.8	31.4102564103	31.2	42	30.6	448	38.10452018	DE
26	12.6	44.3661971831	28.4	42	28.4	320	37.56831603	DE
52	11	36.6666666667	30	42	24	262	35.13734063	DE
156	4.6	12.6373626374	36.4	42	24	243	35.1425303	DE
260	4.6	12.6373626374	36.4	42	24	243	35.1425303	DE

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
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
1732051620	36.6	-4.4	-10.73	36.6	36.6	36.6	50
1731965160	41	0	0.00	41	41	41	0
1731705960	41	0	0.00	41	41	41	0
1731619560	41	0	0.00	41	41	41	0
1731533160	41	-0.4	-0.97	41.799999	41.799999	41	145
1731446820	41.4	1.4	3.50	41.4	41.4	41.2	521
1731360420	40	0	0.00	40	40	40	0
1731101220	40	2.4	6.38	40	40	40	4
1731014760	37.6	-1.6	-4.08	39.4	39.4	37.6	276
1730928360	39.2	8.6	28.10	37	39.2	36.799999	1320
1730841960	30.6	-0.2	-0.65	30.6	30.6	30.6	11
1730755560	30.8	-0.4	-1.28	30.8	30.8	30.8	250
1730492760	31.2	0	0.00	31.2	31.2	31.2	0
1730406360	31.2	0	0.00	31.2	31.2	31.2	0
1730319960	31.2	0	0.00	31.2	31.2	31.2	0
1730233560	31.2	0	0.00	31.2	31.2	31.2	0
1730147160	31.2	0	0.00	31.2	31.2	31.2	0
1729887960	31.2	0	0.00	31.2	31.2	31.2	0
1729801560	31.2	0	0.00	31.2	31.2	31.2	0
1729715160	31.2	-1.6	-4.88	31.2	31.2	31.2	25
1729628760	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1729542360	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1729283160	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1729196760	32.799999	0.2	0.61	32.799999	32.799999	32.799999	31
1729110360	32.6	0	0.00	32.6	32.6	32.6	0
1729023960	32.6	0	0.00	32.6	32.6	32.6	0
1728937560	32.6	0	0.00	32.6	32.6	32.6	0
1728678360	32.6	0	0.00	32.6	32.6	32.6	0

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Mercury Systems Inc (MCY)

Outils de qualité professionnelle, pour des investisseurs individuels.

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)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application