MRCY

Historical Stock Prices

$15.82
*  
0.10
0.63%
Get MRCY Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 15.88 16.03 15.66 15.82 100,258
03/26/2015 16.08 16.13 15.76 15.92 90,638
03/25/2015 16.92 16.92 16.1 16.17 108,422
03/24/2015 16.96 16.98 16.61 16.91 96,371
03/23/2015 16.52 16.97 16.52 16.91 88,598
03/20/2015 16.33 16.674 16.258 16.52 343,685
03/19/2015 16.06 16.3 16 16.21 86,165
03/18/2015 16.02 16.14 15.78 16.09 69,666
03/17/2015 15.9 16.17 15.85 16.02 76,177
03/16/2015 16.19 16.21 15.97 15.98 83,636
03/13/2015 16.23 16.34 15.95 16.17 91,346
03/12/2015 15.83 16.32 15.83 16.3 150,942
03/11/2015 15.55 15.86 15.48 15.8 168,039
03/10/2015 16.01 16.12 15.5 15.5 141,068
03/09/2015 16.05 16.31 16.002 16.1 85,979
03/06/2015 16.54 16.626 15.99 16.05 131,154
03/05/2015 16.86 16.86 16.52 16.69 113,549
03/04/2015 16.99 16.99 16.6 16.8 80,662
03/03/2015 17.11 17.241 16.98 17.05 114,294
03/02/2015 17.06 17.2 16.96 17.13 373,833
02/27/2015 16.95 17.08 16.802 17.02 184,288
02/26/2015 16.95 16.98 16.8301 16.94 88,704
02/25/2015 16.9 17 16.7901 16.92 132,529
02/24/2015 17 17.01 16.84 16.94 112,688
02/23/2015 16.99 17.05 16.86 17.01 147,793
02/20/2015 17.14 17.26 16.8 17.06 167,023
02/19/2015 17.14 17.23 16.94 17.14 90,724
02/18/2015 17.15 17.3 17 17.2 116,204
02/17/2015 17.37 17.53 17.13 17.15 144,954
02/13/2015 17.21 17.55 17.18 17.42 184,940
02/12/2015 17.26 17.59 17.1 17.59 164,144
02/11/2015 17.45 17.4972 16.99 17.29 176,428
02/10/2015 16.65 17.42 16.65 17.24 622,264
02/09/2015 16.34 16.79 16.23 16.63 243,020
02/06/2015 16.62 17.08 16.27 16.34 294,064
02/05/2015 16.27 16.8 16.27 16.59 355,560
02/04/2015 15.92 16.48 15.89 16.3 321,283
02/03/2015 15.95 16.14 15.88 15.96 121,374
02/02/2015 15.78 16.08 15.53 15.95 176,636
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?