Mercury Systems, Inc. (MRCY)     Sec: Technology Ind: ComputerPeripherals
Peak: -14.95%   12m: 46.59%   6m: 13.33%   ytd: 59.61%   div: 0%   beta: 1.25   alpha: 0.331   s: 2.39 (97.16)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1675.1575.4876.5774.4600299,5801.250.3312.39
2019-10-1575.375.676.2874.8400508,5001.2510.3282.39
2019-10-1475.675.0176.4574.3900290,8751.2520.3232.443
2019-10-1175.0375.5976.0874.7100292,3491.2570.3142.489
2019-10-1073.6774.2375.3573.2800310,2001.2560.3112.499
2019-10-0973.3973.673.9573.0100428,2881.2560.3092.478
2019-10-0873.1372.7673.6772.6500802,8911.2560.2932.435
2019-10-0774.473.2374.4672.67001,949,1311.260.2852.456
2019-10-0475.1975.0275.4373.1900795,9001.2540.312.475
2019-10-0373.2475.0876.1971.24001,538,4001.2590.3212.478
2019-10-0277.577.4477.8375.0100360,6001.2660.3432.507
2019-10-0181.377.5382.1377.100392,9001.2660.3532.544
2019-09-3081.1181.178280.5400503,4001.2590.382.597
2019-09-2783.4381.1183.4680.5800297,4001.2590.3772.618
2019-09-2683.5182.8584.1282.5800217,9001.2580.382.631
2019-09-2582.6583.5983.8981.4900238,1001.2590.3772.646
2019-09-2484.2583.0385.4382.900273,6001.2620.3862.617
2019-09-2383.0883.6184.2582.600194,0001.2630.392.636
2019-09-2082.9183.2183.782.300880,1001.2630.3852.638
2019-09-1983.7182.9984.4682.7200257,3001.2640.3792.614
2019-09-1883.4683.8184.9482.800239,3001.2610.3972.617
2019-09-1783.9483.6384.2682.1800270,1001.2640.4052.632
2019-09-1681.3383.7784.0681.3300394,8001.2640.4072.638
2019-09-1381.4581.2382.2980.0500243,8001.2650.392.613
2019-09-1279.8781.3581.6878.7700376,6001.2580.3812.616
2019-09-117779.4279.4476.0600493,2001.2510.3732.574
2019-09-1083.2876.8783.2876.7900547,2001.2480.3642.502
2019-09-0985.8983.8985.9383.2300207,1001.2480.4072.664
2019-09-0687.1185.5487.6585.2900151,6001.2470.4152.697
2019-09-0585.768787.8685.4800451,5001.2470.4252.726
2019-09-0484.5185.0985.6584.2300171,2001.2460.4212.692
2019-09-0384.6584.2185.683.2500306,0001.2480.4152.664
2019-08-3086.1785.6386.1784.3400304,9001.2460.4222.701
2019-08-2986.685.4486.8884.9600206,2001.2460.4232.685
2019-08-2884.2885.4685.7983.1700393,5001.2520.4072.689
2019-08-2785.284.3485.6383.800353,0001.2510.4072.739
2019-08-2685.585.1886.4584.500421,3001.2510.412.76
2019-08-2387.3284.6688.2284.2600374,0001.2530.4152.746
2019-08-2289.2287.8789.4487.1600609,0001.250.4312.812
2019-08-2186.9488.7589.1486.3900815,2001.250.4342.836
2019-08-2085.9886.4386.8285.1600337,5001.2470.4272.784
2019-08-1984.9986.2686.358400381,3001.2490.4162.754
2019-08-1682.7583.8584.0182.2300346,1001.2460.4042.692
2019-08-1583.5282.8483.6882.4100253,9001.2480.4052.63
2019-08-1482.1383.128481.800390,0001.2490.412.628
2019-08-1381.383.6883.7581.300227,7001.2660.42.675
2019-08-1282.1581.2482.1580.9300206,8001.2630.3962.623
2019-08-0983.0382.3883.2181.500285,5001.2630.3972.581
2019-08-0881.538283.881.400398,5001.2650.3912.606
2019-08-0777.380.7580.9976.8700343,2001.2620.3742.636
2019-08-0677.8477.9678.9776.5900275,2001.2620.3292.588
2019-08-0578.0377.2178.3275.7500347,4001.2630.322.552
2019-08-0278.4679.8980.0975.7600401,1001.2630.3272.62
2019-08-0181.7780.128279.3900584,6001.2640.322.637
2019-07-317581.5282.9874.21001,349,2001.2630.3282.681
2019-07-3068.7471.4371.6868.2500433,1001.3010.252.448
2019-07-2971.3169.3871.569.1600425,3001.3030.2392.427
2019-07-2669.770.9971.1869.5300236,6001.3020.2532.458
2019-07-2570.969.871.469.6900303,9001.3010.2472.424
2019-07-2470.0970.870.9767.5800411,9001.2990.2482.43
2019-07-2372.1970.4872.1970.4100296,1001.2990.2482.407
2019-07-2272.2971.9873.2771.5800407,9001.3030.2542.437
2019-07-1971.4871.9573.2471.4800373,1001.3020.262.465
2019-07-1870.3671.5771.7570.2400189,6001.3050.2612.415
2019-07-1771.3270.4771.3270.2300175,5001.3040.2562.404
2019-07-1671.371.3272.0670.8700199,2001.3030.2572.407
2019-07-1572.571.4972.5371.1300267,2001.3030.2572.403
2019-07-1271.972.2272.8271.4500235,5001.2990.2512.403
2019-07-1169.8971.8672.469.6300421,0001.30.2552.417
2019-07-1069.9569.670.6168.9900209,7001.2960.2412.351
2019-07-0967.8569.869.8967.400194,3001.2970.2512.336
2019-07-0869.1468.3169.1468.1200213,9001.2970.2452.312
2019-07-0569.7269.6170.2268.5500137,8001.2960.2492.321
2019-07-037070.1470.7469.3600172,1001.2960.2492.288
2019-07-0269.1269.9970.4968.7900363,3001.3020.2612.327
2019-07-0170.9768.9271.746800603,0001.2910.2462.342
2019-06-2867.6870.3570.7167.57001,864,2001.290.2552.424
2019-06-2767.1867.5867.9366.900390,0001.2820.2442.357
2019-06-2667.0167.0367.5966.4100285,8001.2610.2542.318
2019-06-2568.5466.7768.7566.5800372,5001.2580.2482.309
2019-06-2469.468.6869.7768.6400308,2001.2540.2622.367
2019-06-2169.2169.4469.8767.64001,228,1001.2540.2742.364
2019-06-2069.469.6869.9368.7400453,3001.2530.2742.356
2019-06-1968.9168.3769.467.200427,4001.2510.2772.322
2019-06-1868.1568.9369.4467.7500352,8001.2520.282.309
2019-06-1766.7867.568.3266.7800304,9001.250.2772.28
2019-06-1468.8566.7369.2966.6600330,3001.2480.2882.281
2019-06-1368.5269.0169.0567.300267,3001.2460.3062.338
2019-06-1267.6968.3268.6367.4300235,3001.2320.3352.331
2019-06-1169.4267.8670.1866.8900383,1001.2330.3322.315
2019-06-1068.969.0470.1768.6500340,2001.2320.3392.335
2019-06-0768.8368.5269.4467.9900287,9001.2320.3412.336
2019-06-0668.1468.5368.5966.500437,9001.2340.3432.346
2019-06-0566.9468.1268.6866.800515,1001.2340.3462.33
2019-06-0465.3666.4666.5864.600745,4001.2320.3342.354
2019-06-0368.364.4668.864.03001,397,9001.230.3322.317
2019-05-3168.8668.7669.5868.0700780,1001.2260.3632.382
2019-05-3069.3469.7269.9968.1900615,4001.2270.3672.37
2019-05-2969.6869.1970.7569.1001,283,8001.2270.362.335
2019-05-2869.4469.7370.2369001,880,8001.2250.3562.354
2019-05-2469.0169.1269.8868.6500737,0001.2330.3592.335
2019-05-2367.768.7768.9566.75006,441,2001.2330.3552.302
2019-05-2270.1470.967269.4600858,8001.230.3732.379
2019-05-2170.6470.8671.267.0100704,7001.2290.3772.37
2019-05-2072.2472.8673.1871.8100326,4001.2360.3952.416
2019-05-1773.4772.9474.4972.8500350,6001.240.3832.396
2019-05-1674.3773.9675.673.6900270,0001.2380.3872.446
2019-05-1572.2673.9174.097200322,5001.2360.4022.439
2019-05-1472.672.8273.7671.5300271,9001.2360.3952.441
2019-05-1372.9472.0773.5671.500288,0001.2350.3942.383
2019-05-1075.1474.567672.8500308,3001.230.3992.405
2019-05-0972.9675.3675.8372.6500347,0001.2310.3982.477
2019-05-0873.2973.6674.7573.2900215,4001.2330.3862.45
2019-05-0774.5773.5275.5372.8100506,9001.2330.3782.405
2019-05-067275.5575.5971.3600418,8001.2320.382.451
2019-05-0371.5673.5873.7269.800510,7001.2340.3652.285
2019-05-0273.6971.8774.6171.3800605,3001.2310.3562.258
2019-05-0177.9774.1679.8373.48001,107,8001.2330.3562.316
2019-04-3072.573.0273.6472.500764,2001.2320.3552.206
2019-04-2972.572.3673.0671.2900523,8001.2330.3622.286
2019-04-2672.772.2873.4371.6400525,1001.2330.3722.273
2019-04-2572.7172.572.9669.0500634,0001.2350.3632.259
2019-04-2472.0673.0574.2671.5600489,5001.2350.372.232
2019-04-2371.4271.9173.471.0500959,5001.2350.3642.194
2019-04-2268.0470.3771.0168.0100834,3001.2340.3532.128
2019-04-1866.4967.2567.4566.0200221,5001.2340.3372.092
2019-04-1766.9866.767.1765.8200297,6001.2310.3252.094
2019-04-1665.7466.666.9165.2400390,5001.2310.3232.119
2019-04-1566.3565.6966.765.1700223,1001.2310.3162.114
2019-04-1265.6666.1366.8765.2800272,6001.2250.3092.138
2019-04-1166.1465.3366.7365.0800286,5001.2270.3122.089
2019-04-1065.3266.166.6464.800240,0001.2240.3362.105
2019-04-0965.9464.9866.164.800196,7001.2250.3422.029
2019-04-0865.9665.8366.564.5800301,8001.2220.3492.066
2019-04-0564.1165.8665.9363.500390,4001.2220.3522.093
2019-04-0464.4663.7964.9663.3900166,8001.2270.3212.02
2019-04-0364.8364.3865.1263.9400209,8001.2290.3122.096
2019-04-0264.1863.9464.4663.6100203,4001.2320.3222.067
2019-04-0164.4764.3565.8463.5700253,2001.2320.3272.084
2019-03-2964.2364.0865.2963.5500287,7001.2330.3252.091
2019-03-2863.0263.7464.1762.6100153,1001.240.3422.145
2019-03-2762.2662.8363.2261.5700194,3001.2390.3542.119
2019-03-2663.0562.2863.3661.9600298,7001.2380.4152.109
2019-03-2562.9562.5463.3861.5100180,9001.2440.4052.078
2019-03-2264.4362.6965.4762.6800326,1001.2440.4122.06
2019-03-2162.2964.5965.1762.2900289,8001.240.412.121
2019-03-2062.0662.5163.5261.500361,6001.2370.4042.091
2019-03-1962.746263.1461.9100206,9001.2390.4032.067
2019-03-1862.462.6263.7161.700556,2001.2380.4082.058
2019-03-1559.8162.2162.3559001,443,3001.2390.42.317
2019-03-1459.8659.8160.8959.1300286,0001.2360.3732.232
2019-03-1359.8159.8660.5958.8400333,8001.2390.3792.26
2019-03-1258.5759.4259.958.300344,7001.2390.3662.226
2019-03-1159.5658.7259.5657.7100403,4001.240.3692.236
2019-03-0859.1459.5559.7558.5300166,2001.2550.3692.219
2019-03-0760.6759.6760.6759.2800308,5001.2550.3712.232
2019-03-0661.8960.8962.2260.1500274,0001.2530.382.261
2019-03-0561.1361.9462.2960.9200221,1001.2520.392.254
2019-03-0464.9161.6265.2961.2200443,0001.2530.3932.264
2019-03-0164.1764.7165.1463.4800211,1001.2430.4172.38
2019-02-2864.0263.5264.6763.4100177,6001.2470.3962.352
2019-02-2763.1164.0164.3862.8800204,3001.2470.3932.342
2019-02-2665.0863.6265.763.3300288,8001.2450.3892.34
2019-02-2565.3165.3165.9864.600248,4001.2440.4022.418
2019-02-2264.9864.7365.264.2700191,2001.2380.412.371
2019-02-2165.6164.6267.8564.2500191,8001.2250.3922.383
2019-02-2064.7965.8765.9564.7600278,8001.2230.412.399
2019-02-1964.0164.7165.036400217,5001.2250.3932.417
2019-02-1562.8464.3364.4262.6600269,0001.2220.392.375
2019-02-1461.5962.662.8560.5200284,9001.2160.382.353
2019-02-1362.836262.961.700304,5001.2010.362.36
2019-02-1263.0562.8663.0560.7500325,2001.2030.3642.425
2019-02-1162.9962.5263.2361.9200339,6001.2060.3692.422
2019-02-0862.8262.863.5162.0500356,7001.2070.3652.464
2019-02-0762.5563.0763.4961.5500334,4001.1990.3792.481
2019-02-0660.4462.5462.5960.4400406,8001.2070.3622.483
2019-02-0561.156161.7460.3200287,3001.2080.3452.429
2019-02-0458.0360.8561.2157.5100611,8001.2070.3412.419
2019-02-0158.9958.1159.6157.8500516,4001.210.3092.371
2019-01-315958.6359.8258.1600764,3001.210.3112.327
2019-01-3055.8958.2660.8554.6001,844,7001.1960.3032.295
2019-01-2948.9150.6251.3448.600316,8001.1550.2482.066
2019-01-2848.1749.0349.0347.7300174,9001.1350.2772.023
2019-01-2548.3448.548.8848.1900177,1001.1450.282
2019-01-2448.148.2248.9447.8900232,9001.1480.2771.946
2019-01-2348.247.8348.9547.5800170,2001.1430.2721.896
2019-01-2248.5247.9948.7547.1200231,6001.1410.2641.894
2019-01-1848.4948.9749.9148.4900304,4001.1320.2821.931
2019-01-1747.9448.3448.7347.7900300,6001.1330.2831.886
2019-01-1647.448.0848.5746.4100182,9001.1160.3021.88
2019-01-1547.2647.3147.6646.8100147,6001.1120.2931.863
2019-01-1447.8547.0948.2246.900138,0001.1190.2871.912
2019-01-1147.6648.1148.247.3500197,9001.1140.2881.977
2019-01-1047.1447.9548.2846.7300164,7001.1140.2861.975
2019-01-0947.6947.348.2245.0400327,8001.1150.2781.954
2019-01-0846.1847.4947.6445.8900222,8001.1060.2911.959
2019-01-0745.545.6846.6844.9700201,6001.0960.2861.901
2019-01-0443.9845.445.8443.9500448,2001.0950.2731.895
2019-01-0345.2643.1145.2643.0100217,6001.0860.2611.81
2019-01-0246.6745.6747.0145.4100301,0001.0750.2691.892
2018-12-3146.6647.2947.3546.1400249,0001.0770.2811.951
2018-12-2846.1646.2847.1545.6200190,1001.0750.2751.911
2018-12-2743.0145.9446.0143.0100341,2001.0760.2591.886
2018-12-264243.9643.9841.1600254,6001.070.2511.823
2018-12-2443.2441.6143.2441.4900124,9001.0690.251.747
2018-12-2144.5843.5444.6743.07001,478,3001.0560.2521.819
2018-12-2046.2244.7346.4243.500308,3001.0550.2621.884
2018-12-1948.5746.4248.9246.1700277,8001.040.2821.963
2018-12-1848.4548.3749.3647.7200401,5001.0340.2912.008
2018-12-1748.248.149.1547.500406,9001.0350.2912.008
2018-12-1448.0348.384946.7300250,4001.040.2852.021
2018-12-1350.4548.4150.7947.4500163,0001.0450.2662.037
2018-12-1249.5750.1250.8148.9800245,1001.0480.2762.137
2018-12-1149.7448.8849.9648.7300202,6001.0460.2662.084
2018-12-1048.2249.1149.5947.3300288,0001.0450.272.084
2018-12-0748.3448.2149.9447.6900192,8001.0450.2612.01
2018-12-0648.948.3248.9845.7800398,2001.0520.2622.018
2018-12-0451.5449.0351.9148.900394,4001.0510.272.041
2018-12-0352.6651.6952.9950.9900251,8001.0390.2812.11
2018-11-3050.8451.8151.9249.9500326,4001.0410.2882.119
2018-11-2951.0650.951.7450.2100189,3001.0350.2752.055
2018-11-2849.2351.2751.3348.7700244,3001.0340.2782.067
2018-11-2748.8148.849.347.8300191,8001.0220.2652.004
2018-11-2648.0649.3949.5747.800214,5001.0230.2762.026
2018-11-2346.7347.6148.3246.730052,2001.0160.2681.971
2018-11-2147.347.4748.2546.5700188,4001.0170.2661.98
2018-11-2046.4446.7847.2245.300235,0001.0170.2632
2018-11-1949.5847.2549.5847.1400291,6001.0210.2472.015
2018-11-1649.4149.7250.1649.0200352,4001.0050.2632.059
2018-11-1548.495050.1448.2800223,1001.0030.2922.148
2018-11-1448.248.549.1648.1300316,2000.9990.2842.142
2018-11-1348.947.8849.2947.6300272,9000.9990.2822.122
2018-11-1250.8348.6550.8348.6100173,0000.9990.2852.159
2018-11-0952.3650.9652.3650.6200318,8000.9870.3062.243
2018-11-0851.4952.5252.8751.1300280,2000.9820.3222.31
2018-11-0748.6151.751.824800452,3000.9840.3112.329
2018-11-0647.9548.5548.7147.1100227,8000.9640.3122.223
2018-11-0547.9647.8748.7147.1400250,2000.9620.3122.214
2018-11-0247.5847.9949.4147.5800439,4000.9610.3312.2
2018-11-0147.0647.1947.7846.600475,0000.9630.3142.207
2018-10-3146.4546.8649.1145.8100570,3000.960.3082.187
2018-10-3043.5545.2845.5643.2100365,1000.9590.2782.142
2018-10-2945.8543.5446.5442.7800352,9000.9510.2572.101
2018-10-2644.7845.3745.7344.2800262,5000.9590.2962.19
2018-10-2545.445.4646.7243.8700288,3000.9640.2892.196
2018-10-2446.3445.346.7345.1900290,6000.9710.2912.196
2018-10-2346.0146.3346.7945.2300399,9000.9740.2882.231
2018-10-2246.3646.7447.0346.0200282,7000.9780.2972.239
2018-10-1947.0446.3847.4445.8100345,9000.9760.3022.238
2018-10-184746.9248.246.500713,3000.9760.3082.288
2018-10-1749.947.950.6446.79001,193,5000.9730.3182.338
2018-10-1650.4951.4951.6449.7900430,1000.9730.3582.468
2018-10-1550.0350.3150.7549.6800350,0000.9720.3572.431
2018-10-1250.8649.9851.5849.3200485,7000.9750.3452.321
2018-10-1151.4450.1252.5149.9800323,7000.9810.3512.332
2018-10-1054.0251.7554.8351.4900318,3000.9750.3582.163
2018-10-0954.3954.1955.2953.9300399,1000.9630.3712.288
2018-10-0854.3954.625553.8500296,7000.9610.3732.299
2018-10-0555.2654.6355.8254.1400314,9000.9610.3742.264
2018-10-0455.4155.0155.4654.7800288,8000.9630.3642.293
2018-10-0354.354.4955.3853.9300222,6000.9730.3652.333
2018-10-0254.0854.2254.8653.8900184,6000.9670.3572.3
2018-10-0155.5653.9855.853.7100223,5000.9670.3562.275
2018-09-2855.0855.3255.7554.6300335,9000.9720.3762.325
2018-09-2754.8255.0955.454.4700205,2000.9720.3672.35
2018-09-2653.8754.8455.1953.7400295,2000.9630.3722.367
2018-09-2552.7553.925452.3700230,1000.9650.3552.331
2018-09-2452.9652.7454.1952.4500377,1000.9640.3532.285
2018-09-2152.3952.9654.1852.34001,531,0000.9630.3632.324
2018-09-2055.7152.2855.8752.0700559,4000.9630.3562.308
2018-09-1956.5255.4156.6855.2600545,9000.9750.3892.45
2018-09-1856.2156.4557.2656.0600434,9000.9790.3922.487
2018-09-1755.0655.975654.3500451,2000.9790.3912.48
2018-09-1454.4955.3655.5354.1400388,8000.9820.3872.475
2018-09-1354.5154.7355.0353.8900437,9000.980.3812.429
2018-09-1256.2654.3956.4554.0500415,1000.980.382.431
2018-09-1155.756.4556.645500323,4000.9790.3922.509
2018-09-1054.555.7455.954.3800392,6000.9780.3862.505
2018-09-0754.4254.3155.3153.800355,4000.9790.3682.473
2018-09-0654.4554.4254.9254.1900272,5000.9810.3732.532
2018-09-0554.7754.4654.7753.7800293,9000.9860.3642.527
2018-09-0454.2354.655.3854.200445,0000.9850.3562.506
2018-08-3153.7854.5154.5753.4400224,4000.9910.3632.557
2018-08-3053.1753.8754.0153.0900255,2000.9740.3692.528
2018-08-2952.9653.2153.651.5800333,4000.9740.3652.455
2018-08-2852.4552.7352.952.0200297,2000.9740.3722.485
2018-08-2752.1752.4453.751.9700412,1000.9670.3672.476
2018-08-2451.4951.8552.0451.3100172,6000.9630.3682.4
2018-08-2350.3751.2451.750.3700256,6000.9510.3842.351
2018-08-2250.8650.7751.0450.500193,8000.9610.3682.391
2018-08-2150.5750.8751.2149.8900530,1000.9580.3682.41
2018-08-2049.9150.7451.0649.5400236,2000.9550.372.394
2018-08-1749.4650.0650.2948.8600462,5000.9530.3682.393
2018-08-1649.4249.650.0147.7100256,6000.9530.3652.384
2018-08-1549.6649.4350.1849.0600215,3000.9520.3562.314
2018-08-1449.6550.0850.8648.8300315,3000.9510.3652.298
2018-08-1349.6649.5249.9548.9500244,9000.950.3712.281
2018-08-1048.6649.5749.8648.4600288,5000.950.3842.277
2018-08-0948.449.0249.6848.2500441,1000.9520.3792.29


Copyright (c) 2005 - 2019 by Lukasz Tomicki