Mercury General Corp (NY: MCY )

50.72 -0.15 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 21.68 22.54 21.68 22.33 304,752 +0.41(+1.88%)
Nov 26, 2008 20.44 21.92 20.44 21.92 572,523 +1.09(+5.21%)
Nov 25, 2008 20.85 21.03 20.24 20.84 1,166,360 +0.10(+0.47%)
Nov 24, 2008 20.13 20.74 19.33 20.74 662,464 +1.28(+6.56%)
Nov 21, 2008 18.40 19.70 17.73 19.46 898,031 +1.33(+7.34%)
Nov 20, 2008 20.13 20.15 18.07 18.13 750,270 -2.00(-9.95%)
Nov 19, 2008 21.50 21.72 20.13 20.13 574,002 -1.26(-5.90%)
Nov 18, 2008 21.89 22.42 20.85 21.40 892,304 -0.49(-2.24%)
Nov 17, 2008 21.92 22.49 21.45 21.89 976,727 -0.07(-0.31%)
Nov 14, 2008 22.51 22.98 21.74 21.96 0 -0.73(-3.22%)
Nov 13, 2008 21.43 22.71 20.96 22.69 1,275,805 +1.58(+7.47%)
Nov 12, 2008 20.82 21.37 20.16 21.11 1,284,545 +0.09(+0.42%)
Nov 11, 2008 20.17 21.12 19.57 21.02 1,503,356 +0.48(+2.34%)
Nov 10, 2008 21.69 21.81 20.39 20.54 582,660 -0.99(-4.61%)
Nov 07, 2008 21.05 21.70 20.99 21.53 0 +0.49(+2.33%)
Nov 06, 2008 21.18 21.59 20.87 21.04 810,897 -0.18(-0.86%)
Nov 05, 2008 21.78 22.22 21.20 21.22 1,035,113 -0.65(-2.98%)
Nov 04, 2008 24.90 24.90 21.60 21.88 749,537 -2.16(-8.99%)
Nov 03, 2008 24.54 25.22 23.72 24.04 618,133 -1.18(-4.69%)
Oct 31, 2008 24.29 25.29 24.03 25.22 578,591 +0.90(+3.71%)
Oct 30, 2008 23.95 24.34 23.20 24.32 362,351 +0.79(+3.36%)
Oct 29, 2008 23.57 24.53 23.29 23.53 857,053 -0.14(-0.58%)
Oct 28, 2008 23.03 23.68 22.29 23.66 531,771 +0.93(+4.08%)
Oct 27, 2008 23.11 23.40 22.58 22.74 574,874 -0.78(-3.30%)
Oct 24, 2008 23.24 24.18 22.59 23.51 576,786 -0.74(-3.04%)
Oct 23, 2008 24.30 25.04 23.47 24.25 718,897 +0.04(+0.18%)
Oct 22, 2008 24.73 25.32 23.61 24.20 535,714 -1.04(-4.10%)
Oct 21, 2008 25.81 26.10 24.63 25.24 540,544 -0.79(-3.04%)
Oct 20, 2008 24.74 26.09 24.26 26.03 698,811 +1.48(+6.04%)
Oct 17, 2008 23.67 25.10 23.33 24.55 621,962 +0.63(+2.63%)
Oct 16, 2008 22.44 24.04 20.55 23.92 781,105 +1.61(+7.19%)
Oct 15, 2008 25.09 25.40 22.31 22.31 661,588 -3.04(-12.00%)
Oct 14, 2008 26.80 26.80 24.13 25.36 615,518 -1.45(-5.40%)
Oct 13, 2008 22.80 26.81 22.80 26.81 655,496 +4.66(+21.06%)
Oct 10, 2008 20.45 22.45 19.55 22.14 0 +1.29(+6.17%)
Oct 09, 2008 25.33 25.33 20.48 20.86 863,805 -4.43(-17.51%)
Oct 08, 2008 25.92 26.51 24.06 25.28 421,153 -0.93(-3.56%)
Oct 07, 2008 25.33 26.95 24.81 26.22 337,932 +1.03(+4.07%)
Oct 06, 2008 26.09 26.64 25.17 25.19 429,039 -1.28(-4.82%)
Oct 03, 2008 26.59 26.91 26.34 26.47 0 +0.16(+0.60%)
Oct 02, 2008 27.00 27.73 26.22 26.31 271,335 -0.45(-1.67%)
Oct 01, 2008 26.61 27.00 26.61 26.76 322,849 -0.12(-0.46%)
Sep 30, 2008 24.31 26.88 24.31 26.88 491,371 +2.82(+11.73%)
Sep 29, 2008 25.26 26.63 24.06 24.06 252,061 -1.77(-6.84%)
Sep 26, 2008 25.70 26.57 25.53 25.82 0 -0.22(-0.85%)
Sep 25, 2008 25.26 26.21 25.16 26.05 223,008 +0.66(+2.61%)
Sep 24, 2008 26.02 26.51 25.32 25.38 260,430 -0.88(-3.36%)
Sep 23, 2008 25.43 26.71 25.19 26.27 323,697 +0.76(+2.98%)
Sep 22, 2008 29.04 29.04 25.46 25.51 489,190 -4.89(-16.07%)
Sep 19, 2008 28.71 30.44 26.95 30.39 0 +2.41(+8.60%)
Sep 18, 2008 25.45 27.99 25.45 27.99 1,389,069 +2.13(+8.22%)
Sep 17, 2008 25.94 26.61 25.30 25.86 798,039 -0.42(-1.59%)
Sep 16, 2008 24.75 26.47 24.11 26.28 1,000,441 +1.28(+5.11%)
Sep 15, 2008 25.32 26.05 24.73 25.00 816,784 -1.06(-4.07%)
Sep 12, 2008 25.50 26.08 25.50 26.06 652,645 +0.34(+1.34%)
Sep 11, 2008 25.51 25.80 25.19 25.72 671,534 -0.27(-1.02%)
Sep 10, 2008 25.86 26.14 25.48 25.98 627,979 +0.24(+0.93%)
Sep 09, 2008 25.66 26.23 25.54 25.74 625,453 -0.07(-0.27%)
Sep 08, 2008 25.55 25.81 25.35 25.81 463,612 +0.80(+3.18%)
Sep 05, 2008 24.78 25.08 24.65 25.01 0 +0.07(+0.28%)
Sep 04, 2008 25.29 25.49 24.94 24.95 523,308 -0.54(-2.12%)
Sep 03, 2008 25.19 25.51 25.19 25.49 476,908 +0.34(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.