MRCY

Mercury Systems Inc Historical Stock Prices

$10.71
*  
0.055
0.52%
Get MRCY Alerts
*Delayed - data as of Aug. 22, 2014 13:13 ET  -  Find a broker to begin trading MRCY now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MRCY Real Time
 
 
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-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
13:13  10.66  10.72  10.62  10.71 49,440
08/21/2014 10.7 10.8 10.55 10.655 478,319
08/20/2014 10.93 10.93 10.47 10.75 162,101
08/19/2014 11.09 11.14 10.84 10.95 131,962
08/18/2014 11.5 11.5 10.98 11.09 141,076
08/15/2014 11.62 11.71 11.16 11.41 64,065
08/14/2014 11.18 11.61 11.18 11.48 37,557
08/13/2014 11.4 11.61 11.155 11.24 87,713
08/12/2014 11.67 11.7 11.25 11.3 53,131
08/11/2014 11.55 11.88 11.4851 11.78 40,270
08/08/2014 11.16 11.6 11.16 11.56 66,830
08/07/2014 11.22 11.4175 11.14 11.19 48,998
08/06/2014 11.2 11.44 11.05 11.15 95,498
08/05/2014 11.13 11.48 11.1 11.31 125,477
08/04/2014 11.23 11.25 11.16 11.22 61,206
08/01/2014 11.1 11.24 11.1 11.15 102,737
07/31/2014 11.04 11.21 11 11.05 122,693
07/30/2014 11.18 11.277 11.11 11.24 84,065
07/29/2014 11.15 11.26 11.06 11.07 43,898
07/28/2014 11.22 11.25 11.05 11.11 49,097
07/25/2014 11.17 11.42 11.1 11.17 84,786
07/24/2014 11.4 11.58 11.25 11.29 78,468
07/23/2014 11.51 11.51 11.34 11.41 51,906
07/22/2014 11.27 11.66 11.18 11.43 42,366
07/21/2014 11.5 11.5 11.2 11.23 69,747
07/18/2014 11.41 11.56 11.38 11.54 78,754
07/17/2014 11.5 11.584 11.4 11.45 69,658
07/16/2014 11.61 11.74 11.51 11.57 50,647
07/15/2014 11.78 11.87 11.62 11.63 59,696
07/14/2014 11.73 11.89 11.71 11.76 42,522
07/11/2014 11.72 11.78 11.6 11.6 47,071
07/10/2014 11.71 11.91 11.64 11.73 61,814
07/09/2014 11.88 11.972 11.8 11.88 57,104
07/08/2014 11.95 12 11.75 11.82 87,193
07/07/2014 12.32 12.32 11.9 11.97 179,796
07/03/2014 12.01 12.34 12.01 12.33 54,190
07/02/2014 11.73 12.07 11.61 12 110,753
07/01/2014 11.16 11.75 11.16 11.71 252,468
06/30/2014 11.4 11.5 11.25 11.34 147,983
06/27/2014 11.47 11.66 11.35 11.38 159,707
06/26/2014 11.57 11.6 11.4 11.58 61,987
06/25/2014 11.42 11.63 11.42 11.6 66,517
06/24/2014 11.62 11.94 11.47 11.5 72,056
06/23/2014 11.74 11.74 11.5 11.65 59,072
06/20/2014 11.84 11.84 11.52 11.76 170,786
06/19/2014 12.05 12.05 11.71 11.8 43,328
06/18/2014 12 12.03 11.73 12 50,008
06/17/2014 11.81 12.11 11.81 11.98 59,207
06/16/2014 11.84 11.959 11.74 11.84 46,232
06/13/2014 11.8 12.03 11.67 11.8 177,515
06/12/2014 11.76 11.82 11.59 11.74 86,901
06/11/2014 11.73 11.95 11.65 11.79 83,834
06/10/2014 11.73 11.85 11.54 11.84 55,568
06/09/2014 11.7 11.85 11.65 11.75 58,506
06/06/2014 11.72 11.99 11.6225 11.68 105,006
06/05/2014 11.26 11.78 11.214 11.74 150,463
06/04/2014 11.16 11.37 11.14 11.28 106,029
06/03/2014 11.41 11.47 11.09 11.21 104,536
06/02/2014 11.75 11.78 11.46 11.47 133,153
05/30/2014 11.91 11.91 11.56 11.72 142,524
05/29/2014 11.95 12.09 11.8 11.91 136,488
05/28/2014 11.84 12.1 11.8 11.86 136,509
05/27/2014 12.16 12.28 11.51 11.91 552,074
05/23/2014 11.93 12.13 11.9 12.11 61,912
05/22/2014 11.96 12.11 11.88 11.9 89,108
05/21/2014 12.02 12.14 11.94 11.96 146,405
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?