Register for streaming realtime charts, analysis tools, and prices.
MRCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 27.99 | -0.84 | -2.91% | 28.86 | 28.92 | 27.67 | 608,526 |
| May 09 2024 | 28.83 | 0.06 | 0.21% | 28.60 | 29.319 | 27.69 | 780,091 |
| May 08 2024 | 28.77 | -0.34 | -1.17% | 26.51 | 29.11 | 26.51 | 1,439,209 |
| May 07 2024 | 29.11 | -0.07 | -0.24% | 29.27 | 29.60 | 28.98 | 586,710 |
| May 06 2024 | 29.18 | 0.14 | 0.48% | 29.18 | 29.73 | 29.165 | 680,585 |
| May 03 2024 | 29.04 | -0.30 | -1.02% | 29.75 | 29.87 | 28.86 | 546,852 |
| May 02 2024 | 29.34 | 0.68 | 2.37% | 29.06 | 29.35 | 28.64 | 305,062 |
| May 01 2024 | 28.66 | 0.46 | 1.63% | 27.99 | 29.41 | 27.94 | 431,429 |
| Apr 30 2024 | 28.20 | -0.89 | -3.06% | 28.61 | 28.98 | 28.175 | 399,061 |
| Apr 29 2024 | 29.09 | 0.01 | 0.03% | 29.22 | 29.855 | 28.86 | 345,044 |
| Apr 26 2024 | 29.08 | 0.29 | 1.01% | 28.82 | 29.41 | 28.41 | 353,300 |
| Apr 25 2024 | 28.79 | 0.31 | 1.09% | 28.1202 | 28.91 | 27.82 | 420,748 |
| Apr 24 2024 | 28.48 | 1.04 | 3.79% | 27.55 | 28.59 | 27.30 | 442,179 |
| Apr 23 2024 | 27.44 | -0.08 | -0.29% | 27.44 | 28.34 | 27.295 | 372,519 |
| Apr 22 2024 | 27.52 | -0.46 | -1.64% | 28.08 | 28.23 | 27.15 | 335,074 |
| Apr 19 2024 | 27.98 | -0.33 | -1.17% | 28.11 | 28.56 | 27.71 | 390,228 |
| Apr 18 2024 | 28.31 | 0.85 | 3.10% | 27.58 | 28.67 | 27.21 | 348,436 |
| Apr 17 2024 | 27.46 | -0.10 | -0.36% | 27.57 | 27.86 | 27.18 | 337,748 |
| Apr 16 2024 | 27.56 | -0.84 | -2.96% | 27.845 | 28.09 | 27.53 | 280,982 |
| Apr 15 2024 | 28.40 | -0.37 | -1.29% | 28.65 | 29.30 | 28.11 | 365,596 |
| Apr 12 2024 | 28.77 | -0.08 | -0.28% | 28.84 | 29.245 | 28.27 | 254,321 |
| Apr 11 2024 | 28.85 | 0.24 | 0.84% | 28.70 | 29.13 | 28.22 | 260,803 |
| Apr 10 2024 | 28.61 | -0.68 | -2.32% | 28.52 | 28.88 | 28.12 | 303,791 |
| Apr 09 2024 | 29.29 | 0.05 | 0.17% | 29.32 | 29.93 | 29.15 | 248,684 |
| Apr 08 2024 | 29.24 | 0.80 | 2.81% | 28.42 | 29.66 | 28.22 | 329,714 |
| Apr 05 2024 | 28.44 | 0.01 | 0.04% | 28.40 | 28.56 | 28.01 | 277,568 |
| Apr 04 2024 | 28.43 | -0.30 | -1.04% | 29.00 | 29.15 | 28.22 | 270,035 |
| Apr 03 2024 | 28.73 | 0.62 | 2.21% | 28.14 | 28.8702 | 28.01 | 296,047 |
| Apr 02 2024 | 28.11 | -1.00 | -3.44% | 28.85 | 28.93 | 28.055 | 407,210 |
| Apr 01 2024 | 29.11 | -0.39 | -1.32% | 29.57 | 29.88 | 28.32 | 351,198 |
| Mar 28 2024 | 29.50 | 0.64 | 2.22% | 28.68 | 29.57 | 28.68 | 336,982 |
| Mar 27 2024 | 28.86 | 1.53 | 5.60% | 27.70 | 28.98 | 27.57 | 402,141 |
| Mar 26 2024 | 27.33 | -0.07 | -0.26% | 27.52 | 27.53 | 27.03 | 311,804 |
| Mar 25 2024 | 27.40 | -0.13 | -0.47% | 27.60 | 27.85 | 27.35 | 296,594 |
| Mar 22 2024 | 27.53 | -1.14 | -3.98% | 28.67 | 28.755 | 27.3001 | 276,424 |
| Mar 21 2024 | 28.67 | 0.88 | 3.17% | 27.99 | 28.89 | 27.85 | 481,857 |
| Mar 20 2024 | 27.79 | 0.30 | 1.09% | 27.38 | 27.84 | 27.23 | 490,483 |
| Mar 19 2024 | 27.49 | -0.78 | -2.76% | 28.19 | 28.42 | 27.385 | 548,395 |
| Mar 18 2024 | 28.27 | -0.48 | -1.67% | 28.55 | 28.72 | 28.13 | 517,777 |
| Mar 15 2024 | 28.75 | -0.66 | -2.24% | 29.40 | 29.89 | 28.655 | 924,781 |
| Mar 14 2024 | 29.41 | -0.44 | -1.47% | 29.85 | 29.85 | 29.25 | 406,741 |
| Mar 13 2024 | 29.85 | -0.36 | -1.19% | 30.00 | 30.56 | 29.62 | 466,030 |
| Mar 12 2024 | 30.21 | -0.72 | -2.33% | 30.79 | 30.79 | 29.95 | 436,017 |
| Mar 11 2024 | 30.93 | -0.15 | -0.48% | 31.11 | 31.45 | 30.60 | 319,503 |
| Mar 08 2024 | 31.08 | 0.36 | 1.17% | 30.35 | 31.125 | 30.315 | 462,282 |
| Mar 07 2024 | 30.72 | 0.78 | 2.61% | 29.95 | 30.93 | 29.91 | 567,680 |
| Mar 06 2024 | 29.94 | 1.11 | 3.85% | 29.21 | 30.14 | 29.125 | 438,620 |
| Mar 05 2024 | 28.83 | -0.74 | -2.50% | 29.50 | 29.95 | 28.80 | 357,129 |
| Mar 04 2024 | 29.57 | -0.16 | -0.54% | 29.80 | 30.05 | 29.26 | 468,936 |
| Mar 01 2024 | 29.73 | -0.14 | -0.47% | 29.86 | 29.865 | 29.11 | 370,501 |
| Feb 29 2024 | 29.87 | 0.30 | 1.01% | 30.00 | 30.175 | 29.16 | 1,104,300 |
| Feb 28 2024 | 29.57 | 0.26 | 0.89% | 29.05 | 30.16 | 29.05 | 706,924 |
| Feb 27 2024 | 29.31 | 0.56 | 1.95% | 28.93 | 29.47 | 28.32 | 666,444 |
| Feb 26 2024 | 28.75 | 0.42 | 1.48% | 28.28 | 28.81 | 28.17 | 262,350 |
| Feb 23 2024 | 28.33 | 0.26 | 0.93% | 28.01 | 28.595 | 27.66 | 291,085 |
| Feb 22 2024 | 28.07 | -0.31 | -1.09% | 28.08 | 28.39 | 27.60 | 402,950 |
| Feb 21 2024 | 28.38 | -0.37 | -1.29% | 28.51 | 28.65 | 28.09 | 539,697 |
| Feb 20 2024 | 28.75 | -0.38 | -1.30% | 28.68 | 29.30 | 28.59 | 429,919 |
| Feb 16 2024 | 29.13 | -1.31 | -4.30% | 30.34 | 30.37 | 29.12 | 443,922 |
| Feb 15 2024 | 30.44 | -0.11 | -0.36% | 30.64 | 30.83 | 29.82 | 428,092 |
| Feb 14 2024 | 30.55 | 0.51 | 1.70% | 31.45 | 31.62 | 30.17 | 635,081 |
| Feb 13 2024 | 30.04 | 0.16 | 0.54% | 30.27 | 30.68 | 29.66 | 884,416 |
| Feb 12 2024 | 29.88 | 0.58 | 1.98% | 29.26 | 29.91 | 28.66 | 1,015,437 |
