MRCY

Historical Stock Prices

$15.78
*  
0.53
3.25%
Get MRCY Alerts
*Delayed - data as of Jan. 30, 2015  -  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

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 16 16.18 15.62 15.78 350,851
01/29/2015 15.4 16.395 15.4 16.31 229,589
01/28/2015 15.28 15.76 15.15 15.33 424,917
01/27/2015 14.55 14.73 14.35 14.48 79,298
01/26/2015 14.66 14.72 14.48 14.64 99,971
01/23/2015 14.71 14.85 14.57 14.66 62,928
01/22/2015 14.53 14.78 14.43 14.74 131,684
01/21/2015 14.32 14.48 14.32 14.47 150,194
01/20/2015 14.4 14.42 14.22 14.39 137,405
01/16/2015 14.04 14.4 13.98 14.4 126,268
01/15/2015 14.05 14.35 13.88 14 343,134
01/14/2015 13.96 14.05 13.78 14 135,427
01/13/2015 13.28 14.01 13.28 14 281,260
01/12/2015 13.37 13.45 13.06 13.28 79,310
01/09/2015 13.39 13.49 13.37 13.41 103,826
01/08/2015 13.36 13.51 13.28 13.46 58,433
01/07/2015 13.16 13.26 13.08 13.24 39,838
01/06/2015 13.31 13.33 12.7601 13.1 84,967
01/05/2015 13.41 13.49 13.14 13.3 60,425
01/02/2015 14.04 14.04 13.29 13.49 65,747
12/31/2014 13.87 14.05 13.87 13.92 84,904
12/30/2014 13.93 14.05 13.77 13.91 47,077
12/29/2014 13.99 14.04 13.93 14 45,321
12/26/2014 14 14.05 13.94 13.99 78,061
12/24/2014 13.96 14 13.716 13.98 59,274
12/23/2014 14 14 13.86 13.97 72,294
12/22/2014 13.77 14 13.64 14 65,088
12/19/2014 13.78 13.94 13.7 13.77 307,818
12/18/2014 13.58 13.85 13.45 13.8 97,325
12/17/2014 13.04 13.53 13.04 13.48 118,995
12/16/2014 13 13.18 12.9 13.09 171,574
12/15/2014 13.22 13.3 13 13.06 78,602
12/12/2014 13.23 13.32 13.05 13.12 63,760
12/11/2014 13.25 13.63 13.25 13.36 71,556
12/10/2014 13.23 13.41 13.17 13.22 82,185
12/09/2014 12.7 13.36 12.69 13.31 140,058
12/08/2014 13.11 13.27 12.78 12.79 67,224
12/05/2014 12.88 13.26 12.79 13.17 72,296
12/04/2014 12.91 13 12.79 12.92 98,625
12/03/2014 12.97 12.99 12.84 12.91 77,434
12/02/2014 12.74 13 12.61 12.94 87,136
12/01/2014 12.9 12.96 12.67 12.68 143,693
11/28/2014 13.12 13.22 12.91 12.92 40,513
11/26/2014 13.15 13.3 13.077 13.15 110,294
11/25/2014 13.26 13.3 13.18 13.28 49,407
11/24/2014 13.12 13.3 13.04 13.26 87,774
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
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?