Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	MRCY	29.75	29.87	28.86	29.04	-0.30	546,852	8,571	26.25	30.00
2024-05-02	Q	MRCY	29.06	29.35	28.64	29.34	0.68	305,062	8,169	28.77	30.00
2024-05-01	Q	MRCY	27.99	29.41	27.94	28.66	0.46	431,429	9,074	25.56	30.00
2024-04-30	Q	MRCY	28.61	28.98	28.175	28.20	-0.89	399,061	7,808	15.00	30.29
2024-04-29	Q	MRCY	29.22	29.855	28.86	29.09	0.01	345,044	6,544	26.25	30.00
2024-04-26	Q	MRCY	28.82	29.41	28.41	29.08	0.29	353,300	7,001	28.84	29.36
2024-04-25	Q	MRCY	28.36	28.91	27.82	28.79	0.31	425,234	5,761	27.00	33.00
2024-04-24	Q	MRCY	27.55	28.59	27.30	28.48	1.04	442,179	7,239	25.00	29.00
2024-04-23	Q	MRCY	27.44	28.34	27.295	27.44	-0.08	372,519	7,375	23.80	29.50
2024-04-22	Q	MRCY	28.08	28.23	27.15	27.52	-0.46	335,074	7,485	27.27	27.75
2024-04-19	Q	MRCY	28.11	28.56	27.71	27.98	-0.33	390,263	7,801	27.69	28.21
2024-04-18	Q	MRCY	27.58	28.67	27.21	28.31	0.85	348,436	5,739	28.01	28.53
2024-04-17	Q	MRCY	27.57	27.86	27.18	27.46	-0.10	337,748	6,291	27.22	27.74
2024-04-16	Q	MRCY	28.26	28.26	27.53	27.56	-0.84	289,513	5,140	26.25	30.42
2024-04-15	Q	MRCY	28.65	29.30	28.11	28.40	-0.37	365,596	6,432	28.14	28.66
2024-04-12	Q	MRCY	28.84	29.245	28.27	28.77	-0.08	254,321	4,684	28.47	29.00
2024-04-11	Q	MRCY	28.70	29.13	28.22	28.85	0.24	260,803	6,506	28.60	29.12
2024-04-10	Q	MRCY	28.90	28.91	28.12	28.61	-0.68	311,645	6,218	28.30	28.83
2024-04-09	Q	MRCY	29.32	29.93	29.15	29.29	0.05	248,684	7,209	29.04	29.57
2024-04-08	Q	MRCY	28.42	29.66	28.22	29.24	0.80	329,714	6,085	28.99	29.35
2024-04-05	Q	MRCY	28.40	28.56	28.01	28.44	0.01	278,394	5,417	28.18	28.70
2024-04-04	Q	MRCY	29.00	29.15	28.22	28.43	-0.30	270,035	6,016	28.20	28.60
2024-04-03	Q	MRCY	28.14	28.8702	28.01	28.73	0.62	296,047	8,604	28.53	29.06
2024-04-02	Q	MRCY	29.05	29.05	28.055	28.11	-1.00	414,354	8,544	27.85	28.26
2024-04-01	Q	MRCY	29.57	29.88	28.32	29.11	-0.39	351,198	5,020	28.81	29.34
2024-03-29	Q	MRCY	28.68	29.57	28.68	29.50	0.64	0	0	29.24	29.78
2024-03-28	Q	MRCY	28.68	29.57	28.68	29.50	0.64	336,982	4,733	29.24	29.78
2024-03-27	Q	MRCY	27.70	28.98	27.57	28.86	1.53	402,141	4,745	28.55	28.84
2024-03-26	Q	MRCY	27.52	27.53	27.03	27.33	-0.07	311,804	4,219	27.14	27.63
2024-03-25	Q	MRCY	27.60	27.83	27.35	27.40	-0.13	296,594	4,435	27.28	27.69
2024-03-22	Q	MRCY	28.67	28.755	27.3001	27.53	-1.14	276,424	4,297	27.36	28.21
2024-03-21	Q	MRCY	27.99	28.89	27.85	28.67	0.88	481,857	5,528	28.44	28.97
2024-03-20	Q	MRCY	27.38	27.84	27.23	27.79	0.30	490,488	6,416	27.22	27.88
2024-03-19	Q	MRCY	28.19	28.41	27.385	27.49	-0.78	548,395	6,073	27.00	30.12
2024-03-18	Q	MRCY	28.55	28.72	28.13	28.27	-0.48	517,777	4,351	28.12	59.00
2024-03-15	Q	MRCY	29.40	29.89	28.655	28.75	-0.66	925,189	5,066	28.48	29.31
2024-03-14	Q	MRCY	29.85	29.85	29.25	29.41	-0.44	406,741	4,698	29.09	29.71
2024-03-13	Q	MRCY	30.00	30.56	29.62	29.85	-0.36	466,030	4,431	29.68	30.09
2024-03-12	Q	MRCY	30.79	30.79	29.95	30.21	-0.72	436,028	5,061	30.01	30.43
2024-03-11	Q	MRCY	31.11	31.45	30.60	30.93	-0.15	319,503	4,278	30.60	30.96
2024-03-08	Q	MRCY	30.35	31.125	30.315	31.08	0.36	462,282	4,429	30.87	31.29
2024-03-07	Q	MRCY	29.95	30.93	29.95	30.72	0.78	567,680	5,127	25.00	31.00
2024-03-06	Q	MRCY	29.21	30.14	29.125	29.94	1.11	438,620	5,243	27.63	32.32
2024-03-05	Q	MRCY	29.50	29.95	28.80	28.83	-0.74	357,129	5,674	26.73	45.00
2024-03-04	Q	MRCY	29.80	30.05	29.26	29.57	-0.16	468,936	5,437	29.33	29.74
2024-03-01	Q	MRCY	29.86	29.86	29.11	29.69	-0.18	370,701	4,551	29.46	29.89
2024-02-29	Q	MRCY	30.00	30.175	29.16	29.87	0.30	1,104,303	7,766	21.11	31.10
2024-02-28	Q	MRCY	29.05	30.16	29.05	29.57	0.26	707,086	6,481	28.90	30.62
2024-02-27	Q	MRCY	28.93	29.47	28.32	29.31	0.56	666,444	4,893	28.30	33.56
2024-02-26	Q	MRCY	28.28	28.81	28.17	28.75	0.42	262,350	3,900	27.98	70.00
2024-02-23	Q	MRCY	28.01	28.595	27.66	28.33	0.26	291,085	4,184	28.09	28.49
2024-02-22	Q	MRCY	28.08	28.39	27.60	28.07	-0.31	402,950	5,170	27.86	28.25
2024-02-21	Q	MRCY	28.51	28.65	28.09	28.38	-0.37	539,703	6,083	28.08	29.03
2024-02-20	Q	MRCY	28.68	29.30	28.59	28.75	-0.38	429,919	5,703	28.68	29.71
2024-02-19	Q	MRCY	30.34	30.37	29.12	29.13	-1.31	0	0	29.08	33.90
2024-02-16	Q	MRCY	30.34	30.37	29.12	29.13	-1.31	443,922	6,480	29.08	33.90
2024-02-15	Q	MRCY	30.64	30.83	29.82	30.44	-0.11	428,092	5,912	25.00	32.32
2024-02-14	Q	MRCY	31.45	31.62	30.17	30.55	0.51	635,079	8,101	28.50	33.00
2024-02-13	Q	MRCY	30.14	30.79	29.66	30.04	0.16	922,099	9,055	31.10	31.95
2024-02-12	Q	MRCY	29.26	29.91	28.66	29.88	0.58	1,015,437	10,058	28.50	29.93
2024-02-09	Q	MRCY	26.46	29.35	26.33	29.30	3.07	3,103,098	12,512	29.08	29.49
2024-02-08	Q	MRCY	27.27	27.635	26.11	26.23	-0.57	1,300,997	12,338	24.16	27.03
2024-02-07	Q	MRCY	25.94	27.86	25.31	26.80	-3.45	3,016,665	22,496	26.80	29.05
2024-02-06	Q	MRCY	30.13	31.105	30.04	30.25	-0.04	790,253	8,801	26.50	26.90
2024-02-05	Q	MRCY	30.01	30.58	29.75	30.29	-0.26	444,191	5,972	29.77	37.00