MRCY

Historical Stock Prices

$13.78
*  
0.25
 negative 
1.85%
Get MRCY Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 13.45 14.05 13.35 13.78 162,259
04/16/2014 13.44 13.59 13.28 13.53 57,985
04/15/2014 13.28 13.6 13.17 13.39 155,043
04/14/2014 13.7 13.7 13.03 13.27 216,048
04/11/2014 13.4 13.74 13.4 13.53 129,957
04/10/2014 13.93 14.01 13.5 13.54 135,360
04/09/2014 13.82 14.05 13.62 13.99 126,619
04/08/2014 13.63 14.0779 13.52 13.82 137,431
04/07/2014 14.05 14.06 13.34 13.57 155,639
04/04/2014 14.32 14.4 13.53 13.8 460,458
04/03/2014 13.42 13.421 13.12 13.23 60,993
04/02/2014 13.4 13.43 13.131 13.39 60,713
04/01/2014 13.21 13.41 13 13.32 109,792
03/31/2014 12.7 13.35 12.7 13.21 133,895
03/28/2014 12.68 13.18 12.5 12.68 80,128
03/27/2014 12.65 12.88 12.55 12.71 62,363
03/26/2014 13.04 13.14 12.65 12.68 95,119
03/25/2014 13.2 13.4 12.98 12.99 131,958
03/24/2014 13.03 13.23 12.67 13.17 100,444
03/21/2014 12.89 13.25 12.75 13.03 264,815
03/20/2014 12.86 13.25 12.75 12.86 111,579
03/19/2014 13.15 13.4 12.77 12.95 212,888
03/18/2014 11.05 13.18 11.05 13.17 892,506
03/17/2014 11.25 11.341 11.03 11.05 69,127
03/14/2014 10.97 11.25 10.92 11.23 72,306
03/13/2014 11.24 11.24 10.94 11.04 72,150
03/12/2014 10.97 11.21 10.9 11.21 54,229
03/11/2014 11.27 11.4 10.96 11.01 83,878
03/10/2014 11.37 11.37 10.99 11.29 115,887
03/07/2014 11.32 11.32 11 11.22 62,698
03/06/2014 11.53 11.55 11.16 11.24 79,141
03/05/2014 11.31 11.56 11.31 11.49 100,844
03/04/2014 11.24 11.39 11.23 11.37 204,763
03/03/2014 11.03 11.13 10.83 11.09 56,965
02/28/2014 11.3 11.3 11.06 11.1 100,257
02/27/2014 11.19 11.32 11.13 11.27 58,296
02/26/2014 11.01 11.25 10.91 11.23 85,172
02/25/2014 11.19 11.2575 10.9 10.98 51,767
02/24/2014 11.1 11.28 11.1 11.23 89,925
02/21/2014 11.27 11.389 11.05 11.14 76,308
02/20/2014 10.98 11.28 10.98 11.26 85,047
02/19/2014 11.15 11.3 10.95 10.96 91,524
02/18/2014 11.1 11.29 11.0804 11.21 128,652
02/14/2014 10.95 11.28 10.74 11.08 85,991
02/13/2014 10.54 10.95 10.54 10.94 90,703
02/12/2014 10.65 10.72 10.5 10.66 70,827
02/11/2014 10.44 10.65 10.39 10.64 61,481
02/10/2014 10.33 10.472 10.28 10.43 76,976
02/07/2014 10.32 10.4 10.3 10.38 84,314
02/06/2014 10.47 10.64 10.28 10.3 88,084
02/05/2014 10.38 10.56 10.35 10.41 116,865
02/04/2014 10.35 10.64 10.29 10.46 101,223
02/03/2014 10.6 10.8 10.25 10.31 155,337
01/31/2014 10.57 10.83 10.3832 10.7 130,831
01/30/2014 11.02 11.09 10.85 10.86 178,108
01/29/2014 11.53 11.53 10.6 10.94 219,506
01/28/2014 10.92 10.97 10.78 10.9 115,749
01/27/2014 11.25 11.35 10.93 10.94 60,647
01/24/2014 11.43 11.46 11.21 11.27 140,636
01/23/2014 11.58 11.61 11.41 11.55 116,584
01/22/2014 11.53 11.64 11.52 11.6 72,318
01/21/2014 11.75 11.75 11.49 11.54 80,112
01/17/2014 11.67 11.74 11.59 11.73 68,344
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?