Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:25PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Mercury Computer Systems, Inc. (MRCY)At 4:00PM ET: 11.38  Up 0.53 (4.88%)  
MORE ON MRCY
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0910.6810.9310.5010.8544,90010.85
19-Nov-0911.0411.0410.4310.7657,60010.76
18-Nov-0911.2411.2410.8111.1938,20011.19
17-Nov-0911.4611.9011.0511.2770,90011.27
16-Nov-0910.9611.7010.9411.5683,90011.56
13-Nov-0910.6811.1310.5410.8148,40010.81
12-Nov-0911.0611.2110.5110.6055,70010.60
11-Nov-0910.8011.2610.7311.06166,70011.06
10-Nov-0910.6210.7610.1510.4958,10010.49
9-Nov-0910.5710.7710.4910.6554,20010.65
6-Nov-0910.5010.6410.2710.4839,70010.48
5-Nov-0910.6910.8410.4410.6945,50010.69
4-Nov-0910.6810.7510.3610.53103,20010.53
3-Nov-0910.3010.6510.2510.65111,70010.65
2-Nov-0910.4110.6310.1410.37183,70010.37
30-Oct-0910.9310.9310.4310.70173,40010.70
29-Oct-0910.6611.4110.4211.06113,20011.06
28-Oct-0910.2710.7610.2310.50103,60010.50
27-Oct-0910.3410.6210.3010.4142,70010.41
26-Oct-0910.4610.5410.1110.3361,40010.33
23-Oct-0910.6710.6710.1810.2882,60010.28
22-Oct-0910.4210.6110.0210.5971,20010.59
21-Oct-0910.3710.6310.1410.41188,50010.41
20-Oct-0910.9810.9810.3510.4072,80010.40
19-Oct-0910.4111.0010.3310.9372,00010.93
16-Oct-0910.5510.5510.1810.3384,80010.33
15-Oct-0910.4710.7410.2510.6254,00010.62
14-Oct-0910.4010.6410.3810.5437,20010.54
13-Oct-0910.2010.2910.0610.2459,60010.24
12-Oct-0910.4410.4410.0710.2541,60010.25
9-Oct-099.7410.349.7310.3198,70010.31
8-Oct-0910.3310.339.729.7277,3009.72
7-Oct-099.5510.459.5510.2193,30010.21
6-Oct-099.199.638.969.4945,3009.49
5-Oct-098.939.188.799.1249,8009.12
2-Oct-099.089.328.858.8544,5008.85
1-Oct-099.8210.009.099.1680,2009.16
30-Sep-0910.0110.079.599.8668,5009.86
29-Sep-0910.1510.299.9810.0348,60010.03
28-Sep-099.7910.179.7410.1195,30010.11
25-Sep-0910.1310.139.659.7083,8009.70
24-Sep-0910.4010.4310.1410.1964,40010.19
23-Sep-0910.0610.509.8210.3680,10010.36
22-Sep-0910.0510.089.629.9957,9009.99
21-Sep-0910.0110.129.749.9349,2009.93
18-Sep-0910.2610.379.9710.10161,20010.10
17-Sep-099.9610.239.9410.2153,80010.21
16-Sep-0910.0510.369.679.95164,4009.95
15-Sep-099.6110.109.6110.06132,20010.06
14-Sep-099.319.669.319.66108,6009.66
11-Sep-099.639.699.309.5850,0009.58
10-Sep-099.589.809.309.6459,9009.64
9-Sep-099.549.939.539.5997,8009.59
8-Sep-099.8710.039.479.54166,1009.54
4-Sep-099.779.859.109.77131,8009.77
3-Sep-099.489.929.439.8190,0009.81
2-Sep-099.339.689.169.4690,3009.46
1-Sep-099.4710.039.259.36147,8009.36
31-Aug-0910.0710.159.389.52115,7009.52
28-Aug-0910.2210.3310.0010.1788,80010.17
27-Aug-0910.0010.249.8510.0642,40010.06
26-Aug-0910.1610.259.9210.0850,60010.08
25-Aug-0910.1910.259.9510.1442,40010.14
24-Aug-0910.2910.319.9910.0958,70010.09
21-Aug-0910.1410.439.8210.33137,90010.33
20-Aug-0910.0010.159.859.9775,8009.97
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions