NASDAQ, MRCY End of Day and Historical Stock Data [Mercury Sys Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, MRCY:

11 Aug 25 16:59

LAST: 53.58	CHANGE: 0.75	OPEN: 52.93	HIGH: 55.20	ASK: 56.65	VOLUME: 1.25M
LAST: 53.58	CHG(%): 1.42	PREV: 52.83	LOW: 52.68	BID: 44.50

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	52.93	55.20	52.68	53.58	1.28M
08 Aug 25	52.81	53.78	52.63	52.83	583.3K
07 Aug 25	53.90	54.06	51.86	52.62	443.4K
06 Aug 25	54.10	54.41	53.59	53.93	409.4K
05 Aug 25	54.13	55.40	53.58	54.24	461.8K
04 Aug 25	52.24	53.73	52.19	53.56	408.9K
01 Aug 25	51.79	52.65	50.13	52.17	463.8K
31 Jul 25	52.81	53.37	52.22	52.59	498.5K
30 Jul 25	51.73	53.54	51.30	53.00	584.8K
29 Jul 25	53.31	53.31	51.75	51.88	437.8K

COMPANY PROFILE

Name:
About:	Mercury was incorporated in Massachusetts in 1981. We design, manufacture and market high-performance computer systems and software for embedded and other specialized computing markets. Our primary market segments are aerospace and defense?which includes systems for radar, signals intelligence, sonar, smart weapons, and imagery applications; life sciences?which includes systems for medical diagnostic imaging & visualization and picture archiving and communication systems (PACS); semiconductor?which includes systems for semiconductor wafer inspection, reticle inspection and mask writing; geosciences?which includes software for oil and gas exploration; and telecommunications systems. Effective July 1, 2007, the company has restructured operations to achieve greater efficiencies and productivity. Consequently, the five operating business units from fiscal 2007 will no longer be managed as separate segments. ...
Sector:	Capital Goods
Industry:	Electrical Products
CUSIP:	589378108
CIK:	1049521

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 30, 1998

Purchase Intraday History
for this symbol from Jan 30, 1998

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	55.30
PEG Ratio:	3.09
EPS Ratio:	-1.11
PtB:	2.09
PtS:	5.86
EBITDA:	77.23M
Shares:	59.76M
Market Cap:	3.202B
52wk range:	32.32 - 55.40

TECHNICALS

MA5:	53.44
MA20:	52.55
MA50:	51.99
MA200:	45.45
STO9:	30.60
RSI14:	60.28
WPR14:	-27.97
MTM14:	0.67
ROC14:	0.01
Week High:	55.40
Week Low:	51.86
Month High:	55.40
Month Low:	49.86
Volatility:	29.65