MRCY - Mercury Computer Systems
Twittering - Tweeting - Chatting about MRCY Mercury Computer Systems




Date - Time Alert
2012-02-01 16:00:00 Price (13.86) Rises Above Moving Average of 13.82
2012-02-01 14:00:00 Price (13.79) Moves Below Moving Average of 13.82
2012-02-01 11:00:00 Price (13.87) Rises Above Moving Average of 13.81
2012-01-25 09:30:00 Price (13.65) Moves Below Moving Average of 13.92
2012-01-17 15:00:00 Price (13.57) Moves Below Moving Average of 13.62
2012-01-17 11:30:00 Price (13.62) Rises Above Moving Average of 13.61
2012-01-17 09:30:00 Price (13.62) Rises Above Moving Average of 13.61
2012-01-11 09:30:00 Price (13.52) Moves Below Moving Average of 13.53
2012-01-10 14:30:00 Price (13.5) Moves Below Moving Average of 13.51
2011-12-21 14:00:00 Price (13.01) Rises Above Moving Average of 13.01
2011-12-20 15:00:00 Price (13.04) Rises Above Moving Average of 12.98
2011-12-16 11:30:00 Price (12.94) Moves Below Moving Average of 12.95
2011-12-16 09:30:00 Price (13.02) Rises Above Moving Average of 12.94
2011-12-15 14:00:00 Price (12.95) Rises Above Moving Average of 12.94
2011-12-15 12:30:00 Price (13.02) Rises Above Moving Average of 12.94
2011-12-15 10:30:00 Price (12.91) Moves Below Moving Average of 12.95
2011-12-14 15:00:00 Price (12.98) Rises Above Moving Average of 12.97
2011-12-14 13:30:00 Price (13.06) Rises Above Moving Average of 12.98
2011-12-13 15:30:00 Price (12.79) Moves Below Moving Average of 13.02
2011-12-13 11:00:00 Price (12.99) Moves Below Moving Average of 13.06
2011-12-12 16:00:00 Price (13.11) Rises Above Moving Average of 13.07
2011-12-12 14:30:00 Price (12.87) Moves Below Moving Average of 13.08
2011-12-12 13:30:00 Price (13.12) Rises Above Moving Average of 13.09
2011-12-12 09:30:00 Price (12.96) Moves Below Moving Average of 13.13
2011-12-09 14:30:00 Price (13.17) Rises Above Moving Average of 13.15
2011-12-05 09:30:00 Price (13.52) Rises Above Moving Average of 13.47
2011-12-01 14:30:00 Price (13.51) Moves Below Moving Average of 13.55
2011-12-01 09:30:00 Price (13.65) Rises Above Moving Average of 13.58
2011-11-16 13:30:00 Price (14.41) Rises Above Moving Average of 14.39
2011-11-10 09:30:00 Price (13.66) Moves Below Moving Average of 14.37
2011-11-08 14:00:00 Price (14.38) Rises Above Moving Average of 14.37
2011-11-08 10:30:00 Price (14.3) Moves Below Moving Average of 14.35
2011-11-07 14:30:00 Price (14.35) Rises Above Moving Average of 14.33
2011-11-07 10:30:00 Price (14.25) Moves Below Moving Average of 14.31
2011-11-03 12:00:00 Price (14.32) Rises Above Moving Average of 14.25
2011-11-02 15:30:00 Price (14.29) Rises Above Moving Average of 14.23
2011-11-02 12:00:00 Price (14.16) Moves Below Moving Average of 14.21
2011-11-02 11:00:00 Price (14.21) Rises Above Moving Average of 14.2
2011-11-02 09:30:00 Price (14.21) Rises Above Moving Average of 14.19
2011-11-01 12:00:00 Price (14.05) Moves Below Moving Average of 14.18
2011-11-01 09:30:00 Price (14.01) Moves Below Moving Average of 14.16
2011-10-04 16:00:00 Price (12.62) Rises Above Moving Average of 12.3
2011-09-15 16:00:00 Price (13.46) Rises Above Moving Average of 13.43
2011-09-14 15:30:00 Price (13.48) Rises Above Moving Average of 13.48
2011-08-30 12:00:00 Price (14.32) Rises Above Moving Average of 14.3
2011-07-14 11:00:00 Price (18.34) Moves Below Moving Average of 18.5
2011-07-14 09:30:00 Price (18.52) Rises Above Moving Average of 18.49
2011-07-13 15:30:00 Price (18.4) Moves Below Moving Average of 18.48
2011-07-13 09:30:00 Price (18.43) Rises Above Moving Average of 18.43
2011-07-12 14:30:00 Price (18.42) Rises Above Moving Average of 18.41
2011-07-12 13:30:00 Price (18.38) Moves Below Moving Average of 18.4
2011-06-27 16:00:00 Price (17.81) Rises Above Moving Average of 17.77
2011-06-07 15:00:00 Price (18.53) Moves Below Moving Average of 18.56
2011-06-07 13:00:00 Price (18.58) Rises Above Moving Average of 18.56
2011-06-06 15:00:00 Price (18.53) Moves Below Moving Average of 18.55
2011-06-06 13:00:00 Price (18.55) Rises Above Moving Average of 18.55
2011-06-03 15:00:00 Price (18.51) Moves Below Moving Average of 18.57
2011-06-03 10:30:00 Price (18.58) Rises Above Moving Average of 18.58
2011-06-03 09:30:00 Price (18.57) Moves Below Moving Average of 18.59
2011-06-01 12:30:00 Price (18.52) Moves Below Moving Average of 18.62
2011-05-27 15:30:00 Price (18.72) Rises Above Moving Average of 18.66
2011-05-27 14:30:00 Price (18.61) Moves Below Moving Average of 18.66
2011-05-26 13:00:00 Price (18.75) Rises Above Moving Average of 18.68
2011-04-27 09:30:00 Price (19.62) Moves Below Moving Average of 20.76
2011-04-26 10:00:00 Price (20.73) Moves Below Moving Average of 20.77
2011-04-21 14:30:00 Price (20.96) Rises Above Moving Average of 20.84
2011-04-21 10:00:00 Price (20.76) Moves Below Moving Average of 20.86
2011-04-20 16:00:00 Price (20.87) Rises Above Moving Average of 20.87
2011-04-12 09:30:00 Price (20.84) Moves Below Moving Average of 20.85
2011-04-11 15:00:00 Price (20.72) Moves Below Moving Average of 20.83
2011-03-09 15:30:00 Price (19.12) Rises Above Moving Average of 19.1
2011-03-09 13:30:00 Price (19.02) Moves Below Moving Average of 19.09
2011-03-08 11:30:00 Price (19.35) Rises Above Moving Average of 19.04
2011-03-07 11:00:00 Price (18.89) Moves Below Moving Average of 19.06
2011-02-18 14:30:00 Price (18.9) Rises Above Moving Average of 18.81
2011-02-15 16:00:00 Price (18.76) Moves Below Moving Average of 18.93
2011-02-15 10:30:00 Price (18.85) Moves Below Moving Average of 18.87
2011-02-03 12:30:00 Price (18.88) Moves Below Moving Average of 18.91
2011-02-03 11:30:00 Price (18.91) Rises Above Moving Average of 18.9
2011-02-03 09:30:00 Price (18.85) Moves Below Moving Average of 18.91
2011-02-02 15:00:00 Price (18.98) Rises Above Moving Average of 18.91
2011-02-01 14:00:00 Price (18.84) Moves Below Moving Average of 18.91
2011-02-01 13:00:00 Price (18.94) Rises Above Moving Average of 18.9
2011-02-01 09:30:00 Price (18.81) Moves Below Moving Average of 18.87
2011-01-31 14:30:00 Price (18.85) Moves Below Moving Average of 18.86
2011-01-31 13:00:00 Price (18.84) Moves Below Moving Average of 18.85
2011-01-31 11:30:00 Price (18.96) Rises Above Moving Average of 18.83
2011-01-31 10:00:00 Price (18.62) Moves Below Moving Average of 18.82
2011-01-26 09:30:00 Price (18.91) Rises Above Moving Average of 18.46
2011-01-20 10:30:00 Price (18.58) Moves Below Moving Average of 18.59
2011-01-13 09:30:00 Price (19.08) Rises Above Moving Average of 18.57
2010-12-22 12:00:00 Price (19.52) Moves Below Moving Average of 19.56
2010-11-17 11:00:00 Price (15.96) Moves Below Moving Average of 15.97
2010-10-01 14:30:00 Price (12.2) Rises Above Moving Average of 12.19
2010-09-20 10:30:00 Price (12.24) Rises Above Moving Average of 12.23
2010-09-17 10:00:00 Price (12) Moves Below Moving Average of 12.16
2010-08-31 15:00:00 Price (10.97) Moves Below Moving Average of 10.98
2010-08-31 12:00:00 Price (11.03) Rises Above Moving Average of 10.98
2010-08-30 14:30:00 Price (10.93) Moves Below Moving Average of 11.01
2010-08-27 15:00:00 Price (11.09) Rises Above Moving Average of 11.06
2010-08-04 09:30:00 Price (11.97) Moves Below Moving Average of 12.63
2010-07-23 09:30:00 Price (12.34) Rises Above Moving Average of 11.89
2010-07-21 15:00:00 Price (11.79) Moves Below Moving Average of 11.89
2010-07-20 11:00:00 Price (11.88) Rises Above Moving Average of 11.85
2010-07-20 10:00:00 Price (11.83) Moves Below Moving Average of 11.84
2010-07-19 11:30:00 Price (11.81) Rises Above Moving Average of 11.81
2010-07-16 14:00:00 Price (11.78) Moves Below Moving Average of 11.82
2010-07-13 13:30:00 Price (11.72) Moves Below Moving Average of 11.74
2010-07-12 12:30:00 Price (11.76) Rises Above Moving Average of 11.72
2010-07-12 11:00:00 Price (11.58) Moves Below Moving Average of 11.72
2010-07-09 12:00:00 Price (11.7) Moves Below Moving Average of 11.71
2010-07-02 12:00:00 Price (11.53) Moves Below Moving Average of 11.57
2010-07-01 13:30:00 Price (11.66) Rises Above Moving Average of 11.55
2010-07-01 11:00:00 Price (11.47) Moves Below Moving Average of 11.54
2010-06-30 10:00:00 Price (11.97) Rises Above Moving Average of 11.45
2010-06-29 10:00:00 Price (11.28) Moves Below Moving Average of 11.39
2010-06-15 14:30:00 Price (11.32) Rises Above Moving Average of 11.21
2010-06-15 13:30:00 Price (11.1) Moves Below Moving Average of 11.22
2010-06-11 16:00:00 Price (11.28) Rises Above Moving Average of 11.23
2010-06-11 12:00:00 Price (11.27) Rises Above Moving Average of 11.24
2010-06-11 10:00:00 Price (11.25) Rises Above Moving Average of 11.25
2010-05-12 09:30:00 Price (13.11) Rises Above Moving Average of 13.04
2010-04-27 11:30:00 Price (13.72) Moves Below Moving Average of 13.82
2010-04-27 09:30:00 Price (13.7) Moves Below Moving Average of 13.82
2010-04-22 12:30:00 Price (13.78) Rises Above Moving Average of 13.77
2010-04-22 11:30:00 Price (13.6) Moves Below Moving Average of 13.76
2010-04-21 14:30:00 Price (13.68) Moves Below Moving Average of 13.74
2010-04-19 14:30:00 Price (13.78) Rises Above Moving Average of 13.71
2010-04-19 12:00:00 Price (13.47) Moves Below Moving Average of 13.7
2010-04-16 14:00:00 Price (13.69) Rises Above Moving Average of 13.67
2010-04-16 12:00:00 Price (13.55) Moves Below Moving Average of 13.67
2010-04-13 11:00:00 Price (13.38) Moves Below Moving Average of 13.39
2009-08-27 14:00:00 Price (10.07) Rises Above Moving Average of 9.98
2009-08-27 12:30:00 Price (10) Rises Above Moving Average of 10
2009-08-26 16:00:00 Price (10.08) Rises Above Moving Average of 10.05
2009-08-26 15:00:00 Price (10.06) Moves Below Moving Average of 10.07
2009-08-26 14:00:00 Price (10.11) Rises Above Moving Average of 10.08
2009-08-26 10:30:00 Price (10.18) Rises Above Moving Average of 10.13
2009-08-25 12:30:00 Price (10.22) Rises Above Moving Average of 10.19
2009-08-05 09:30:00 Price (10.7) Moves Below Moving Average of 11.4
2009-08-03 13:30:00 Price (11.3) Rises Above Moving Average of 11.28
2009-08-03 12:30:00 Price (11.26) Moves Below Moving Average of 11.27
2009-06-24 09:30:00 Price (8.45) Rises Above Moving Average of 8.33
2009-06-23 15:30:00 Price (8.25) Moves Below Moving Average of 8.33
2009-06-23 14:30:00 Price (8.36) Rises Above Moving Average of 8.33
2009-06-23 13:30:00 Price (8.26) Moves Below Moving Average of 8.32
2009-06-23 12:30:00 Price (8.39) Rises Above Moving Average of 8.32
2009-06-22 14:30:00 Price (8.3) Moves Below Moving Average of 8.31
2009-06-22 12:30:00 Price (8.21) Moves Below Moving Average of 8.29
2009-06-19 11:30:00 Price (8.26) Moves Below Moving Average of 8.27
2009-06-15 13:30:00 Price (8.15) Moves Below Moving Average of 8.29
2009-06-02 09:30:00 Price (8.21) Rises Above Moving Average of 8.19
2009-05-20 10:30:00 Price (8.74) Rises Above Moving Average of 8.64
2009-05-14 14:30:00 Price (8.48) Rises Above Moving Average of 8.34
2009-05-14 12:30:00 Price (8.3) Moves Below Moving Average of 8.32
2009-05-14 09:30:00 Price (8.34) Rises Above Moving Average of 8.26
2009-05-13 11:00:00 Price (8.14) Moves Below Moving Average of 8.18
2009-04-28 15:30:00 Price (6.74) Rises Above Moving Average of 6.73
2009-04-28 14:00:00 Price (6.66) Moves Below Moving Average of 6.73
2009-04-24 15:30:00 Price (6.73) Rises Above Moving Average of 6.71
2009-04-24 13:30:00 Price (6.68) Moves Below Moving Average of 6.7
2009-04-24 12:30:00 Price (6.79) Rises Above Moving Average of 6.7
2009-04-20 14:00:00 Price (6.32) Moves Below Moving Average of 6.37
2009-04-20 13:00:00 Price (6.42) Rises Above Moving Average of 6.36
2009-04-20 12:00:00 Price (6.31) Moves Below Moving Average of 6.35
2009-03-25 15:00:00 Price (5.03) Moves Below Moving Average of 5.05
2009-03-25 09:30:00 Price (5.22) Rises Above Moving Average of 5.08
2009-03-24 14:00:00 Price (5.06) Moves Below Moving Average of 5.1
2009-03-13 09:30:00 Price (5.71) Rises Above Moving Average of 5.69
2009-02-23 12:30:00 Price (6.68) Rises Above Moving Average of 6.66
2009-02-20 15:00:00 Price (6.63) Rises Above Moving Average of 6.63
2009-02-17 14:00:00 Price (6.66) Rises Above Moving Average of 6.54
2009-02-17 09:30:00 Price (6.41) Moves Below Moving Average of 6.5
2009-01-26 13:00:00 Price (5.65) Moves Below Moving Average of 5.66
2009-01-16 13:00:00 Price (5.57) Moves Below Moving Average of 5.74
2009-01-09 16:00:00 Price (5.54) Moves Below Moving Average of 5.59
2008-12-05 15:00:00 Price (3.34) Rises Above Moving Average of 3.34
2008-12-04 14:00:00 Price (3.51) Rises Above Moving Average of 3.51
2008-12-04 13:00:00 Price (3.47) Moves Below Moving Average of 3.52
2008-11-05 10:30:00 Price (6.51) Rises Above Moving Average of 6.49
2008-11-05 09:30:00 Price (6.35) Moves Below Moving Average of 6.49
2008-10-28 15:00:00 Price (6.77) Rises Above Moving Average of 6.5
2008-10-03 14:00:00 Price (8.51) Moves Below Moving Average of 8.65
2008-10-03 11:00:00 Price (8.69) Rises Above Moving Average of 8.64
2008-10-03 09:30:00 Price (8.7) Rises Above Moving Average of 8.64
2008-10-02 15:30:00 Price (8.6) Moves Below Moving Average of 8.64
2008-09-30 11:00:00 Price (8.71) Rises Above Moving Average of 8.64
2008-09-29 13:30:00 Price (8.67) Rises Above Moving Average of 8.66
2008-09-29 12:00:00 Price (8.64) Moves Below Moving Average of 8.66
2008-09-26 13:30:00 Price (8.65) Moves Below Moving Average of 8.66
2008-09-26 09:30:00 Price (8.48) Moves Below Moving Average of 8.66


What Blogs are saying about Mercury Computer Systems
Stock Watch List For Tuesday, Aug 2
Mercury Computer Systems Acquires LNX Corporation for $31 Million
Mercury Computer Systems Ensemble OpenVPX LDS6521 and SBC3510 Modules
Close Watchers this Week – CF, RADS, GOOG, LZ, GES, DECK
Stocks to watch next week - Earnings Calendar
Positive Seasonal Pattern Stocks on Saturday the 16th of October 2010
Trade Ideas for Tuesday, Oct 12
Mercury OpenSAL Open Source Scientific Algorithm Library

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 14.54 13.45 13.37 13.62
Median Moving Average 16.03 13.45 13.38 13.68
Simple Moving Average 16.03 13.44 13.34 13.62
Triangular Moving Average 15.63 13.49 13.19 13.66


Mercury Computer Systems is traded on the NSD (NASDAQ) using the symbol MRCY

Industry: COMPUTER HARDWARE - Computer Peripherals Sub Industry Specific Industry

The historical high for MRCY was 67.13 on the 24th of March 2000. It has been 4314 days since the historical high price.

The lowest price was 2.55 on the 1st of December 2008. It has been 1140 days since that low price.

The largest volume day was the 31st of July 2001 when 6,864,300 shares were traded. It has been 3820 days since that big volume day.

The lowest volume day was the 6th of September 2010 when only 0 shares changed hands. That was 496 days ago.

What Google thinks of Mercury Computer Systems

Seasonality Analysis of MRCY

Historical data for MRCY

Mercury Computer Systems at ValueWiki
No Pattern Matches for MRCY

Experimental Head and Shoulders chart patterns identified today
Experimental Inverted Head and Shoulders chart patterns identified today

Stocks with Positive Correlation to MRCY
Stocks with Negative Correlation to MRCY


Closing Prices over the past 15 trading days

MRCY chart



Date                Open    High    Low    Close
2012-02-10    14.20   14.31   13.85   13.93      43700
2012-02-09    14.66   14.67   14.35   14.37      160900
2012-02-08    14.60   14.69   14.49   14.62      87200
2012-02-07    14.35   14.62   14.35   14.56      277400
2012-02-06    14.39   14.46   14.06   14.35      141600
2012-02-03    14.34   14.72   14.33   14.51      350100
2012-02-02    13.92   14.05   13.69   14.04      284600
2012-02-01    13.50   14.00   13.45   13.86      231900
2012-01-31    13.48   13.56   13.20   13.39      183900
2012-01-30    13.31   13.48   13.19   13.45      217100
2012-01-27    13.38   13.52   13.33   13.50      319400
2012-01-26    13.31   13.66   13.31   13.44      294700
2012-01-25    13.98   13.98   13.34   13.40      868900
2012-01-24    14.89   15.24   14.86   14.98      222900
2012-01-23    14.61   15.05   14.61   14.93      563600








Previous symbol is MRCXX

Next symbol is MRCYX