MERCURY COMPUTER SYS Historical Stock Price

Below is the stock price history for Mercury Computer Sys MRCY. Data is recorded each day for the historical open, high, low, close and volume. The Mercury Computer Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mercury Computer Sys Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 50.89 53.76 50.89 52.99 29,116
2017-12-14 50.32 50.85 49.90 50.43 11,812
2017-12-13 48.19 50.28 48.14 50.28 22,890
2017-12-12 48.20 49.05 47.86 48.31 22,353
2017-12-11 51.27 51.27 49.16 49.16 8,577
2017-12-08 51.67 51.79 51.29 51.29 1,732
2017-12-07 51.73 51.86 51.02 51.40 7,990
2017-12-06 51.59 51.74 51.36 51.65 3,221
2017-12-05 51.34 51.62 50.84 51.06 9,173
2017-12-04 52.17 52.19 50.66 50.92 12,671
2017-12-01 51.82 51.82 49.89 51.68 4,466
2017-11-30 51.40 52.51 51.40 52.28 4,285
2017-11-29 52.91 52.91 51.56 51.56 5,197
2017-11-28 51.80 52.56 51.77 52.56 3,854
2017-11-27 52.12 52.22 51.38 51.66 5,114
2017-11-24 51.98 52.41 51.93 52.41 1,461
2017-11-22 52.92 53.06 51.91 52.23 7,146
2017-11-21 51.68 53.67 51.68 52.80 10,934
2017-11-20 50.59 51.01 50.02 51.00 3,414
2017-11-17 51.46 51.46 50.21 50.59 13,393
2017-11-16 50.06 51.24 49.69 51.24 7,881
2017-11-15 49.74 49.945 49.49 49.49 10,576
2017-11-14 48.98 49.90 48.87 49.76 9,467
2017-11-13 48.96 49.37 48.65 48.80 7,073
2017-11-10 48.94 49.22 48.45 49.05 5,355
2017-11-09 48.55 49.45 48.26 49.40 14,439
2017-11-08 49.25 49.25 48.14 48.98 14,979
2017-11-07 50.10 50.10 48.71 49.08 7,814
2017-11-06 50.88 51.00 49.88 49.89 14,563
2017-11-03 51.61 51.66 51.06 51.27 14,959

» More Mercury Computer Sys Stock Price History

To see other companies like Mercury Computer Sys (MRCY), view our stock market today for news, and other data.