MRCY

Historical Stock Prices

$13.06
*  
0.14
1.06%
Get MRCY Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading MRCY now
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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 13.32 13.37 13.02 13.06 112,305
11/20/2014 12.71 13.2 12.71 13.2 82,300
11/19/2014 13.11 13.14 12.72 12.73 103,821
11/18/2014 13.2 13.4 13.12 13.14 102,498
11/17/2014 13.43 13.45 13.14 13.14 64,632
11/14/2014 13.38 13.49 13.26 13.48 131,759
11/13/2014 13.61 13.7 13.36 13.41 79,968
11/12/2014 13.37 13.65 13.35 13.63 75,654
11/11/2014 13.75 13.75 13.37 13.42 91,837
11/10/2014 13.56 13.75 13.47 13.75 79,677
11/07/2014 13.72 13.72 13.41 13.51 121,966
11/06/2014 13.59 13.75 13.56 13.69 72,133
11/05/2014 13.76 13.78 13.49 13.61 111,750
11/04/2014 13.64 13.79 13.5 13.67 113,696
11/03/2014 13.88 14.03 13.63 13.7 173,673
10/31/2014 14.1 14.41 13.85 13.98 299,376
10/30/2014 13.59 14.43 13.48 14.05 405,222
10/29/2014 12.67 13.77 12.67 13.72 587,058
10/28/2014 12.1 12.46 11.97 12.17 778,412
10/27/2014 11.88 12.18 11.85 12.08 163,569
10/24/2014 12.12 12.171 11.9 11.99 125,198
10/23/2014 11.82 12.4 11.82 12.07 186,331
10/22/2014 11.99 12.065 11.74 11.75 78,303
10/21/2014 12.16 12.16 11.9 12.02 150,813
10/20/2014 11.83 12.2 11.83 12.13 268,098
10/17/2014 11.9 12.07 11.56 11.92 216,171
10/16/2014 11.58 11.99 11.58 11.71 167,901
10/15/2014 11.05 11.77 10.91 11.73 136,825
10/14/2014 11.1 11.486 10.86 11.24 95,282
10/13/2014 10.7 11.08 10.61 10.99 141,559
10/10/2014 10.68 11.05 10.68 10.72 151,731
10/09/2014 10.94 10.98 10.72 10.78 97,263
10/08/2014 10.86 11.11 10.8 10.96 158,295
10/07/2014 10.93 11.08 10.81 10.88 61,416
10/06/2014 11 11.23 10.98 11.01 76,366
10/03/2014 11.19 11.3 11 11 97,146
10/02/2014 10.92 11.26 10.9 11.13 118,618
10/01/2014 11.04 11.08 10.85 10.88 252,232
09/30/2014 11.15 11.26 10.81 11.01 213,686
09/29/2014 10.86 10.9493 10.76 10.86 255,768
09/26/2014 11.02 11.17 10.98 11.01 157,070
09/25/2014 11.11 11.15 10.96 11.01 131,940
09/24/2014 11.12 11.24 11.04 11.15 63,711
09/23/2014 11.01 11.15 11 11.1 188,912
09/22/2014 11.15 11.195 10.94 11.04 126,849
09/19/2014 11.31 11.44 11 11.19 361,797
09/18/2014 11.18 11.31 11.11 11.29 149,748
09/17/2014 11.14 11.379 11.115 11.17 459,765
09/16/2014 11.06 11.17 11 11.15 455,328
09/15/2014 11 11.04 10.88 11 130,627
09/12/2014 11.01 11.14 10.86 11 109,073
09/11/2014 11.17 11.19 10.99 11.04 87,638
09/10/2014 11.02 11.25 11.02 11.2 73,194
09/09/2014 11.03 11.11 10.97 11.02 129,098
09/08/2014 10.97 11.116 10.97 11.02 63,088
09/05/2014 10.97 11.17 10.97 11.02 60,128
09/04/2014 11.18 11.35 10.98 11.03 87,593
09/03/2014 11.15 11.21 11.01 11.12 113,910
09/02/2014 11.2 11.27 11.01 11.055 260,656
08/29/2014 11.16 11.33 11.085 11.17 96,515
08/28/2014 10.72 11.33 10.69 11.16 416,788
08/27/2014 10.67 10.81 10.64 10.69 105,746
08/26/2014 10.75 10.84 10.65 10.67 168,975
08/25/2014 10.7 10.98 10.65 10.71 160,946
08/22/2014 10.66 10.72 10.62 10.69 100,918
08/21/2014 10.7 10.8 10.55 10.655 478,319
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 Brokers before you trade

Want to trade FX?