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
2018-10-12 50.81 50.93 49.38 49.98 24,299
2018-10-11 51.55 52.03 50.18 50.32 19,118
2018-10-10 53.25 53.25 51.51 51.68 11,343
2018-10-09 54.53 55.04 54.05 54.05 12,941
2018-10-08 54.59 54.81 54.06 54.62 10,139
2018-10-05 55.65 55.72 54.26 54.69 16,472
2018-10-04 55.29 55.34 54.90 55.10 17,454
2018-10-03 54.75 55.36 54.42 54.53 7,828
2018-10-02 54.28 54.77 54.05 54.19 11,795
2018-10-01 54.85 54.90 53.73 53.83 15,023
2018-09-28 55.43 55.67 55.13 55.38 11,365
2018-09-27 54.72 55.34 54.49 55.16 13,839
2018-09-26 54.44 55.18 54.14 54.88 20,229
2018-09-25 52.97 53.95 52.96 53.945 14,393
2018-09-24 53.70 53.70 52.75 52.83 19,005
2018-09-21 53.21 53.33 52.45 53.20 44,271
2018-09-20 54.39 54.86 52.17 52.39 36,459
2018-09-19 55.42 56.00 55.32 55.43 29,538
2018-09-18 56.46 57.11 56.35 56.47 25,269
2018-09-17 54.35 55.95 54.35 55.95 37,852
2018-09-14 55.17 55.52 54.73 55.38 26,595
2018-09-13 54.725 54.94 53.97 54.35 35,751
2018-09-12 56.44 56.44 54.08 54.51 19,153
2018-09-11 55.50 56.61 55.50 56.42 13,630
2018-09-10 54.25 55.85 54.25 55.68 11,853
2018-09-07 54.34 55.00 53.84 54.24 17,146
2018-09-06 54.49 54.89 54.20 54.36 9,857
2018-09-05 54.68 54.68 54.08 54.35 15,031
2018-09-04 54.53 55.37 54.27 54.62 12,485
2018-08-31 54.27 54.51 53.72 54.50 6,598

» 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.