Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MRCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 36.11 | 0.21 | 0.58% | 36.09 | 36.6772 | 35.71 | 268,693 |
| Sep 20 2024 | 35.90 | 0.34 | 0.96% | 35.34 | 36.00 | 35.26 | 1,652,366 |
| Sep 19 2024 | 35.56 | -0.75 | -2.07% | 37.22 | 37.22 | 35.48 | 396,248 |
| Sep 18 2024 | 36.31 | -0.54 | -1.47% | 36.80 | 37.57 | 36.255 | 410,800 |
| Sep 17 2024 | 36.85 | -0.63 | -1.68% | 37.67 | 38.0894 | 36.80 | 491,673 |
| Sep 16 2024 | 37.48 | -0.54 | -1.42% | 38.04 | 38.175 | 36.87 | 438,507 |
| Sep 13 2024 | 38.02 | 1.19 | 3.23% | 37.13 | 38.12 | 36.78 | 316,742 |
| Sep 12 2024 | 36.83 | 0.91 | 2.53% | 36.06 | 37.11 | 35.82 | 371,238 |
| Sep 11 2024 | 35.92 | -0.05 | -0.14% | 35.89 | 36.715 | 35.34 | 471,558 |
| Sep 10 2024 | 35.97 | -0.29 | -0.80% | 36.45 | 36.65 | 35.82 | 302,241 |
| Sep 09 2024 | 36.26 | -0.14 | -0.38% | 36.45 | 36.88 | 35.62 | 411,702 |
| Sep 06 2024 | 36.40 | -1.18 | -3.14% | 37.50 | 37.765 | 36.18 | 382,915 |
| Sep 05 2024 | 37.58 | 0.04 | 0.11% | 37.57 | 38.22 | 37.11 | 285,744 |
| Sep 04 2024 | 37.54 | 0.35 | 0.94% | 37.18 | 38.10 | 36.85 | 342,133 |
| Sep 03 2024 | 37.19 | -0.71 | -1.87% | 37.37 | 37.52 | 36.875 | 495,967 |
| Aug 30 2024 | 37.90 | 0.35 | 0.93% | 38.23 | 38.25 | 37.19 | 446,763 |
| Aug 29 2024 | 37.55 | 0.45 | 1.21% | 37.25 | 38.08 | 37.075 | 385,602 |
| Aug 28 2024 | 37.10 | -0.18 | -0.48% | 37.25 | 37.89 | 37.04 | 388,710 |
| Aug 27 2024 | 37.28 | -0.10 | -0.27% | 37.12 | 37.90 | 36.80 | 457,976 |
| Aug 26 2024 | 37.38 | -0.11 | -0.29% | 37.85 | 37.85 | 37.204 | 507,776 |
| Aug 23 2024 | 37.49 | 0.59 | 1.60% | 37.16 | 37.92 | 37.015 | 531,755 |
| Aug 22 2024 | 36.90 | -1.44 | -3.76% | 38.26 | 38.47 | 36.72 | 663,039 |
| Aug 21 2024 | 38.34 | -0.37 | -0.96% | 38.96 | 39.05 | 38.10 | 499,379 |
| Aug 20 2024 | 38.71 | -1.28 | -3.20% | 39.48 | 39.75 | 38.375 | 487,771 |
| Aug 19 2024 | 39.99 | -0.11 | -0.27% | 40.24 | 40.91 | 39.00 | 962,257 |
| Aug 16 2024 | 40.10 | -0.02 | -0.05% | 40.22 | 40.96 | 39.69 | 1,034,318 |
| Aug 15 2024 | 40.12 | 0.12 | 0.30% | 40.53 | 41.3499 | 39.50 | 1,900,537 |
| Aug 14 2024 | 40.00 | 6.00 | 17.65% | 40.48 | 42.72 | 39.12 | 5,635,424 |
| Aug 13 2024 | 34.00 | 0.06 | 0.18% | 34.35 | 34.79 | 33.49 | 980,852 |
| Aug 12 2024 | 33.94 | -1.66 | -4.66% | 35.53 | 35.59 | 33.45 | 473,507 |
| Aug 09 2024 | 35.60 | 0.94 | 2.71% | 34.70 | 35.62 | 34.39 | 718,453 |
| Aug 08 2024 | 34.66 | 0.88 | 2.61% | 34.14 | 34.85 | 33.73 | 277,804 |
| Aug 07 2024 | 33.78 | 0.18 | 0.54% | 34.05 | 34.57 | 33.55 | 792,246 |
| Aug 06 2024 | 33.60 | 0.73 | 2.22% | 33.10 | 33.84 | 32.49 | 387,754 |
| Aug 05 2024 | 32.87 | -0.81 | -2.40% | 31.66 | 33.31 | 31.66 | 344,499 |
| Aug 02 2024 | 33.68 | -0.70 | -2.04% | 33.25 | 33.70 | 32.83 | 311,250 |
| Aug 01 2024 | 34.38 | -1.17 | -3.29% | 35.42 | 35.42 | 33.79 | 467,984 |
| Jul 31 2024 | 35.55 | 0.91 | 2.63% | 34.92 | 36.36 | 34.44 | 454,937 |
| Jul 30 2024 | 34.64 | -0.44 | -1.25% | 35.20 | 35.67 | 34.12 | 459,740 |
| Jul 29 2024 | 35.08 | -0.26 | -0.74% | 35.34 | 35.40 | 34.43 | 468,006 |
| Jul 26 2024 | 35.34 | 0.79 | 2.29% | 35.06 | 35.60 | 34.75 | 696,498 |
| Jul 25 2024 | 34.55 | -0.20 | -0.58% | 34.86 | 35.42 | 34.43 | 629,104 |
| Jul 24 2024 | 34.75 | -0.42 | -1.19% | 35.02 | 35.51 | 34.45 | 940,809 |
| Jul 23 2024 | 35.17 | 1.02 | 2.99% | 33.96 | 35.365 | 33.96 | 507,182 |
| Jul 22 2024 | 34.15 | 0.76 | 2.28% | 33.25 | 34.21 | 32.88 | 518,584 |
| Jul 19 2024 | 33.39 | 1.03 | 3.18% | 32.35 | 34.22 | 31.94 | 1,674,105 |
| Jul 18 2024 | 32.36 | -1.09 | -3.26% | 32.94 | 33.47 | 32.335 | 588,071 |
| Jul 17 2024 | 33.45 | -0.33 | -0.98% | 33.49 | 34.28 | 32.91 | 543,981 |
| Jul 16 2024 | 33.78 | 1.37 | 4.23% | 32.78 | 33.81 | 32.495 | 755,829 |
| Jul 15 2024 | 32.41 | 1.23 | 3.94% | 31.42 | 32.48 | 30.77 | 621,191 |
| Jul 12 2024 | 31.18 | -0.11 | -0.35% | 31.69 | 31.835 | 31.15 | 352,540 |
| Jul 11 2024 | 31.29 | 1.44 | 4.82% | 30.41 | 31.31 | 30.305 | 578,699 |
| Jul 10 2024 | 29.85 | -0.63 | -2.07% | 30.77 | 30.83 | 29.84 | 328,705 |
| Jul 09 2024 | 30.48 | 0.38 | 1.26% | 30.10 | 30.63 | 29.93 | 396,122 |
| Jul 08 2024 | 30.10 | 0.93 | 3.19% | 29.46 | 30.215 | 29.35 | 482,519 |
| Jul 05 2024 | 29.17 | 0.06 | 0.21% | 28.99 | 29.29 | 28.78 | 327,566 |
| Jul 03 2024 | 29.11 | 0.17 | 0.59% | 28.96 | 29.30 | 28.66 | 191,238 |
| Jul 02 2024 | 28.94 | 0.59 | 2.08% | 28.45 | 29.50 | 28.45 | 590,211 |
| Jul 01 2024 | 28.35 | 1.59 | 5.94% | 27.01 | 28.38 | 27.01 | 1,108,648 |
| Jun 28 2024 | 26.76 | 0.00 | 0.00% | 26.76 | 26.76 | 26.76 | 0 |
| Jun 27 2024 | 26.76 | -0.45 | -1.65% | 27.17 | 27.41 | 26.59 | 724,728 |
| Jun 26 2024 | 27.21 | 0.11 | 0.41% | 27.03 | 27.43 | 26.91 | 617,415 |
