Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 11:44PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Mercury Computer Systems, Inc. (MRCY)

On Dec 18: 10.35   0.21 (1.99%)

MORE ON MRCY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 10.71 10.71 10.01 10.35 449,500 10.35 17-Dec-09 10.56 10.70 10.37 10.56 86,000 10.56 16-Dec-09 10.56 10.79 10.41 10.70 56,300 10.70 15-Dec-09 10.79 10.79 10.33 10.42 135,500 10.42 14-Dec-09 11.10 11.12 10.65 10.79 112,100 10.79 11-Dec-09 10.89 11.08 10.84 11.07 47,200 11.07 10-Dec-09 11.11 11.23 10.81 10.85 67,300 10.85 9-Dec-09 10.99 11.20 10.72 11.08 39,900 11.08 8-Dec-09 10.91 11.00 10.83 10.96 40,200 10.96 7-Dec-09 10.99 11.27 10.84 11.04 37,800 11.04 4-Dec-09 10.85 11.46 10.65 10.97 66,200 10.97 3-Dec-09 10.97 10.97 10.49 10.60 53,300 10.60 2-Dec-09 10.74 10.91 10.66 10.89 48,000 10.89 1-Dec-09 10.76 11.10 10.71 10.76 43,200 10.76 30-Nov-09 10.55 10.71 10.25 10.61 79,900 10.61 27-Nov-09 10.32 10.80 10.32 10.61 51,800 10.61 25-Nov-09 10.81 10.84 10.60 10.66 154,200 10.66 24-Nov-09 11.36 11.38 10.59 10.71 71,200 10.71 23-Nov-09 11.01 11.48 11.01 11.38 34,200 11.38 20-Nov-09 10.68 10.93 10.50 10.85 44,900 10.85 19-Nov-09 11.04 11.04 10.43 10.76 57,600 10.76 18-Nov-09 11.24 11.24 10.81 11.19 38,200 11.19 17-Nov-09 11.46 11.90 11.05 11.27 70,900 11.27 16-Nov-09 10.96 11.70 10.94 11.56 83,900 11.56 13-Nov-09 10.68 11.13 10.54 10.81 48,400 10.81 12-Nov-09 11.06 11.21 10.51 10.60 55,700 10.60 11-Nov-09 10.80 11.26 10.73 11.06 166,700 11.06 10-Nov-09 10.62 10.76 10.15 10.49 58,100 10.49 9-Nov-09 10.57 10.77 10.49 10.65 54,200 10.65 6-Nov-09 10.50 10.64 10.27 10.48 39,700 10.48 5-Nov-09 10.69 10.84 10.44 10.69 45,500 10.69 4-Nov-09 10.68 10.75 10.36 10.53 103,200 10.53 3-Nov-09 10.30 10.65 10.25 10.65 111,700 10.65 2-Nov-09 10.41 10.63 10.14 10.37 183,700 10.37 30-Oct-09 10.93 10.93 10.43 10.70 173,400 10.70 29-Oct-09 10.66 11.41 10.42 11.06 113,200 11.06 28-Oct-09 10.27 10.76 10.23 10.50 103,600 10.50 27-Oct-09 10.34 10.62 10.30 10.41 42,700 10.41 26-Oct-09 10.46 10.54 10.11 10.33 61,400 10.33 23-Oct-09 10.67 10.67 10.18 10.28 82,600 10.28 22-Oct-09 10.42 10.61 10.02 10.59 71,200 10.59 21-Oct-09 10.37 10.63 10.14 10.41 188,500 10.41 20-Oct-09 10.98 10.98 10.35 10.40 72,800 10.40 19-Oct-09 10.41 11.00 10.33 10.93 72,000 10.93 16-Oct-09 10.55 10.55 10.18 10.33 84,800 10.33 15-Oct-09 10.47 10.74 10.25 10.62 54,000 10.62 14-Oct-09 10.40 10.64 10.38 10.54 37,200 10.54 13-Oct-09 10.20 10.29 10.06 10.24 59,600 10.24 12-Oct-09 10.44 10.44 10.07 10.25 41,600 10.25 9-Oct-09 9.74 10.34 9.73 10.31 98,700 10.31 8-Oct-09 10.33 10.33 9.72 9.72 77,300 9.72 7-Oct-09 9.55 10.45 9.55 10.21 93,300 10.21 6-Oct-09 9.19 9.63 8.96 9.49 45,300 9.49 5-Oct-09 8.93 9.18 8.79 9.12 49,800 9.12 2-Oct-09 9.08 9.32 8.85 8.85 44,500 8.85 1-Oct-09 9.82 10.00 9.09 9.16 80,200 9.16 30-Sep-09 10.01 10.07 9.59 9.86 68,500 9.86 29-Sep-09 10.15 10.29 9.98 10.03 48,600 10.03 28-Sep-09 9.79 10.17 9.74 10.11 95,300 10.11 25-Sep-09 10.13 10.13 9.65 9.70 83,800 9.70 24-Sep-09 10.40 10.43 10.14 10.19 64,400 10.19 23-Sep-09 10.06 10.50 9.82 10.36 80,100 10.36 22-Sep-09 10.05 10.08 9.62 9.99 57,900 9.99 21-Sep-09 10.01 10.12 9.74 9.93 49,200 9.93 18-Sep-09 10.26 10.37 9.97 10.10 161,200 10.10 17-Sep-09 9.96 10.23 9.94 10.21 53,800 10.21 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions