MRCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2022 | 58.11 | -0.91 | -1.54% | 59.41 | 59.98 | 57.46 | 282,788 |
| May 19 2022 | 59.02 | -0.50 | -0.84% | 59.27 | 59.87 | 58.61 | 335,630 |
| May 18 2022 | 59.52 | 0.75 | 1.28% | 59.89 | 61.79 | 59.09 | 717,705 |
| May 17 2022 | 58.77 | 0.49 | 0.84% | 58.90 | 59.49 | 58.25 | 346,811 |
| May 16 2022 | 58.28 | -0.95 | -1.6% | 58.78 | 59.54 | 57.52 | 742,122 |
| May 13 2022 | 59.23 | 4.27 | 7.77% | 57.23 | 59.70 | 56.81 | 556,877 |
| May 12 2022 | 54.96 | 0.72 | 1.33% | 53.91 | 55.68 | 53.755 | 437,518 |
| May 11 2022 | 54.24 | -0.73 | -1.33% | 54.87 | 56.25 | 54.18 | 275,648 |
| May 10 2022 | 54.97 | 0.14 | 0.26% | 55.57 | 56.235 | 54.00 | 372,024 |
| May 09 2022 | 54.83 | -2.71 | -4.71% | 57.07 | 57.705 | 54.605 | 319,043 |
| May 06 2022 | 57.54 | -1.42 | -2.41% | 58.72 | 58.72 | 56.53 | 502,820 |
| May 05 2022 | 58.96 | -0.81 | -1.36% | 58.25 | 59.42 | 57.41 | 742,473 |
| May 04 2022 | 59.77 | 3.93 | 7.04% | 55.79 | 60.88 | 54.99 | 853,267 |
| May 03 2022 | 55.84 | -1.14 | -2.0% | 57.03 | 58.53 | 55.50 | 693,921 |
| May 02 2022 | 56.98 | 1.19 | 2.13% | 55.48 | 57.46 | 55.48 | 448,482 |
| Apr 29 2022 | 55.79 | -1.10 | -1.93% | 56.90 | 57.68 | 55.555 | 174,407 |
| Apr 28 2022 | 56.89 | 0.34 | 0.6% | 57.24 | 57.46 | 56.05 | 164,145 |
| Apr 27 2022 | 56.55 | -0.99 | -1.72% | 58.02 | 58.20 | 56.3616 | 366,774 |
| Apr 26 2022 | 57.54 | -0.04 | -0.07% | 57.57 | 58.315 | 57.20 | 591,894 |
| Apr 25 2022 | 57.58 | -1.09 | -1.86% | 58.31 | 58.58 | 56.37 | 321,611 |
| Apr 22 2022 | 58.67 | 0.13 | 0.22% | 58.18 | 58.93 | 57.84 | 210,277 |
| Apr 21 2022 | 58.54 | -3.24 | -5.24% | 62.10 | 62.87 | 58.30 | 341,287 |
| Apr 20 2022 | 61.78 | 0.57 | 0.93% | 61.58 | 62.12 | 60.9183 | 317,287 |
| Apr 19 2022 | 61.21 | 0.46 | 0.76% | 60.56 | 62.34 | 60.41 | 347,029 |
| Apr 18 2022 | 60.75 | -0.48 | -0.78% | 61.41 | 61.79 | 60.21 | 147,576 |
| Apr 15 2022 | 61.23 | 0.00 | 0.0% | 61.23 | 61.23 | 61.23 | 0 |
| Apr 14 2022 | 61.23 | 0.08 | 0.13% | 61.37 | 61.995 | 60.37 | 276,551 |
| Apr 13 2022 | 61.15 | 1.11 | 1.85% | 60.36 | 61.54 | 59.87 | 322,607 |
| Apr 12 2022 | 60.04 | -0.95 | -1.56% | 61.60 | 61.83 | 59.63 | 297,488 |
| Apr 11 2022 | 60.99 | -0.46 | -0.75% | 61.00 | 61.76 | 60.625 | 324,407 |
| Apr 08 2022 | 61.45 | -3.42 | -5.27% | 63.18 | 64.28 | 61.09 | 301,925 |
| Apr 07 2022 | 64.87 | 0.56 | 0.87% | 64.26 | 65.2882 | 64.22 | 226,516 |
| Apr 06 2022 | 64.31 | -1.01 | -1.55% | 64.85 | 65.95 | 64.10 | 313,304 |
| Apr 05 2022 | 65.32 | -0.72 | -1.09% | 66.05 | 67.7248 | 64.97 | 370,444 |
| Apr 04 2022 | 66.04 | 0.30 | 0.46% | 65.71 | 68.0799 | 65.13 | 876,690 |
| Apr 01 2022 | 65.74 | 1.29 | 2.0% | 64.64 | 65.855 | 63.98 | 257,026 |
| Mar 31 2022 | 64.45 | -1.39 | -2.11% | 65.65 | 66.32 | 64.41 | 271,931 |
| Mar 30 2022 | 65.84 | 0.05 | 0.08% | 65.86 | 68.38 | 65.23 | 474,544 |
| Mar 29 2022 | 65.79 | 0.43 | 0.66% | 65.23 | 66.47 | 64.74 | 514,539 |
| Mar 28 2022 | 65.36 | -1.08 | -1.63% | 66.66 | 66.99 | 64.24 | 191,207 |
| Mar 25 2022 | 66.44 | 0.46 | 0.7% | 66.06 | 66.99 | 64.49 | 366,802 |
| Mar 24 2022 | 65.98 | 0.32 | 0.49% | 65.82 | 66.52 | 64.44 | 300,813 |
| Mar 23 2022 | 65.66 | -0.44 | -0.67% | 66.12 | 66.4507 | 65.4292 | 373,526 |
| Mar 22 2022 | 66.10 | 0.95 | 1.46% | 65.18 | 66.77 | 64.985 | 332,026 |
| Mar 21 2022 | 65.15 | -0.65 | -0.99% | 65.78 | 66.87 | 63.87 | 702,654 |
| Mar 18 2022 | 65.80 | 1.51 | 2.35% | 63.48 | 66.66 | 63.405 | 1,458,382 |
| Mar 17 2022 | 64.29 | -1.66 | -2.52% | 65.95 | 67.91 | 63.71 | 560,194 |
| Mar 16 2022 | 65.95 | 0.83 | 1.27% | 65.19 | 66.02 | 62.875 | 822,104 |
| Mar 15 2022 | 65.12 | 0.03 | 0.05% | 64.28 | 65.24 | 63.10 | 384,794 |
| Mar 14 2022 | 65.09 | -0.43 | -0.66% | 65.63 | 65.969 | 64.00 | 497,194 |
| Mar 11 2022 | 65.52 | -1.92 | -2.85% | 67.36 | 67.48 | 65.51 | 327,966 |
| Mar 10 2022 | 67.44 | 0.43 | 0.64% | 66.81 | 68.59 | 66.61 | 609,969 |
| Mar 09 2022 | 67.01 | 1.58 | 2.41% | 65.74 | 67.34 | 64.76 | 504,100 |
| Mar 08 2022 | 65.43 | -4.09 | -5.88% | 69.39 | 70.77 | 65.20 | 678,042 |
| Mar 07 2022 | 69.52 | -0.29 | -0.42% | 70.38 | 72.28 | 68.91 | 1,255,497 |
| Mar 04 2022 | 69.81 | 0.90 | 1.31% | 69.00 | 70.68 | 68.47 | 1,523,698 |
| Mar 03 2022 | 68.91 | 3.07 | 4.66% | 66.48 | 69.30 | 66.00 | 1,221,665 |
| Mar 02 2022 | 65.84 | 1.34 | 2.08% | 64.53 | 69.5042 | 62.82 | 2,989,477 |
| Mar 01 2022 | 64.50 | 4.28 | 7.11% | 59.82 | 64.52 | 59.82 | 1,225,708 |
| Feb 28 2022 | 60.22 | 3.33 | 5.85% | 57.51 | 60.585 | 57.495 | 877,861 |
| Feb 25 2022 | 56.89 | 0.67 | 1.19% | 56.30 | 56.98 | 55.93 | 572,339 |
| Feb 24 2022 | 56.22 | 5.11 | 10.0% | 50.68 | 56.35 | 50.225 | 768,064 |
| Feb 23 2022 | 51.11 | -1.04 | -1.99% | 52.16 | 53.04 | 50.93 | 450,837 |
| Feb 22 2022 | 52.15 | -0.29 | -0.55% | 52.07 | 52.60 | 51.83 | 458,636 |