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
2018-07-18 41.07 41.79 40.78 41.70 17,840
2018-07-17 40.26 41.47 40.26 41.045 24,866
2018-07-16 40.92 41.08 40.32 40.69 14,848
2018-07-13 40.94 41.23 40.62 40.65 25,815
2018-07-12 39.96 41.09 39.96 40.48 27,015
2018-07-11 40.33 40.57 40.01 40.37 36,968
2018-07-10 40.82 40.82 40.23 40.47 28,221
2018-07-09 39.95 40.36 39.95 40.19 21,241
2018-07-06 39.23 39.97 39.23 39.88 36,582
2018-07-05 38.76 39.29 38.64 39.28 23,492
2018-07-03 38.79 38.79 38.41 38.54 16,745
2018-07-02 37.77 38.51 37.74 38.47 25,357
2018-06-29 37.69 38.43 37.69 38.13 29,237
2018-06-28 37.35 37.95 37.33 37.72 34,433
2018-06-27 37.52 37.89 37.48 37.50 45,691
2018-06-26 37.27 37.86 37.26 37.61 40,145
2018-06-25 37.41 37.92 37.25 37.55 42,925
2018-06-22 37.66 38.31 37.53 37.87 51,667
2018-06-21 37.51 37.88 37.20 37.88 24,614
2018-06-20 36.93 37.58 36.67 37.31 22,875
2018-06-19 36.08 36.40 35.58 35.58 23,082
2018-06-18 35.72 37.11 35.69 36.66 28,076
2018-06-15 36.46 37.02 36.28 36.28 27,461
2018-06-14 37.22 37.22 36.57 36.62 20,767
2018-06-13 37.70 37.77 36.77 36.92 27,366
2018-06-12 38.76 38.76 37.16 37.96 37,757
2018-06-11 38.60 39.08 38.23 38.67 29,302
2018-06-08 37.67 38.80 37.57 38.80 23,799
2018-06-07 37.64 37.77 36.98 37.47 21,634
2018-06-06 38.05 38.27 37.24 37.49 38,704

» 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.