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 30, 2018 43.16 43.99 42.93 43.82 270,845 +0.67(+1.54%)
Nov 29, 2018 42.61 43.35 42.57 43.15 244,158 +0.43(+1.01%)
Nov 28, 2018 42.10 43.44 42.10 42.72 491,606 +0.62(+1.47%)
Nov 27, 2018 43.89 44.04 41.85 42.10 450,290 -2.00(-4.53%)
Nov 26, 2018 43.92 44.34 43.67 44.10 231,528 +0.58(+1.33%)
Nov 23, 2018 43.42 44.26 43.25 43.52 95,022 -0.02(-0.04%)
Nov 21, 2018 43.53 43.53 43.53 0 -0.64(-1.45%)
Nov 20, 2018 44.29 44.72 43.87 44.17 447,683 -0.50(-1.11%)
Nov 19, 2018 45.58 45.58 44.40 44.67 277,192 -0.91(-2.00%)
Nov 16, 2018 45.28 45.93 45.24 45.58 187,846 -0.05(-0.12%)
Nov 15, 2018 45.23 45.66 44.93 45.64 306,963 +0.12(+0.27%)
Nov 14, 2018 46.08 46.09 45.23 45.51 389,593 -0.36(-0.78%)
Nov 13, 2018 46.46 46.87 45.85 45.87 369,042 -0.52(-1.12%)
Nov 12, 2018 46.94 47.15 46.31 46.39 230,904 -0.72(-1.53%)
Nov 09, 2018 47.32 47.52 46.77 47.11 202,067 -0.36(-0.77%)
Nov 08, 2018 47.13 47.54 47.00 47.47 192,795 +0.15(+0.33%)
Nov 07, 2018 47.44 47.73 46.51 47.32 260,907 +0.02(+0.03%)
Nov 06, 2018 46.71 47.48 46.61 47.30 335,268 +0.35(+0.74%)
Nov 05, 2018 46.63 47.32 46.56 46.95 234,071 +0.51(+1.10%)
Nov 02, 2018 46.53 47.05 46.38 46.44 374,270 +0.08(+0.17%)
Nov 01, 2018 46.08 46.64 45.20 46.36 403,002 +0.49(+1.06%)
Oct 31, 2018 47.57 47.74 45.57 45.88 2,131,380 -1.48(-3.12%)
Oct 30, 2018 45.60 47.83 45.38 47.35 878,382 +2.10(+4.65%)
Oct 29, 2018 40.22 45.37 40.22 45.25 1,309,750 +6.09(+15.54%)
Oct 26, 2018 38.26 39.33 38.10 39.16 527,469 +0.65(+1.69%)
Oct 25, 2018 38.26 38.63 38.02 38.51 505,645 +0.48(+1.26%)
Oct 24, 2018 38.45 38.78 37.92 38.03 478,594 -0.56(-1.46%)
Oct 23, 2018 38.42 38.80 38.33 38.60 451,608 -0.16(-0.42%)
Oct 22, 2018 39.09 39.15 38.75 38.76 467,102 -0.24(-0.61%)
Oct 19, 2018 38.90 39.27 38.89 39.00 231,802 +0.02(+0.04%)
Oct 18, 2018 39.18 39.26 38.90 38.98 417,068 -0.02(-0.04%)
Oct 17, 2018 38.68 39.15 38.27 39.00 316,464 +0.33(+0.86%)
Oct 16, 2018 38.30 38.70 37.75 38.67 223,658 +0.48(+1.26%)
Oct 15, 2018 38.10 38.59 38.00 38.19 336,847 +0.28(+0.73%)
Oct 12, 2018 38.36 38.43 37.10 37.91 597,410 -0.02(-0.06%)
Oct 11, 2018 38.57 38.62 37.65 37.93 623,078 -0.70(-1.82%)
Oct 10, 2018 38.78 39.14 38.33 38.64 495,443 -0.33(-0.85%)
Oct 09, 2018 38.51 39.19 38.35 38.97 280,021 +0.25(+0.64%)
Oct 08, 2018 38.47 38.87 38.16 38.72 189,104 +0.22(+0.56%)
Oct 05, 2018 38.59 38.94 38.38 38.51 363,928 -0.09(-0.22%)
Oct 04, 2018 38.78 39.01 38.38 38.59 264,818 -0.23(-0.60%)
Oct 03, 2018 38.23 39.01 38.10 38.82 391,430 +0.68(+1.78%)
Oct 02, 2018 38.11 38.26 37.82 38.14 289,920 -0.02(-0.04%)
Oct 01, 2018 38.99 38.99 38.13 38.16 394,613 -0.64(-1.65%)
Sep 28, 2018 38.30 38.92 38.18 38.80 285,841 +0.26(+0.68%)
Sep 27, 2018 38.83 39.14 38.46 38.54 224,623 -0.24(-0.62%)
Sep 26, 2018 39.08 39.24 38.55 38.78 352,725 -0.24(-0.61%)
Sep 25, 2018 39.16 39.36 38.95 39.02 260,108 -0.02(-0.04%)
Sep 24, 2018 39.08 39.35 38.82 39.03 258,608 -0.06(-0.16%)
Sep 21, 2018 38.86 39.84 38.86 39.09 2,837,734 +0.32(+0.84%)
Sep 20, 2018 39.11 39.22 38.20 38.77 449,871 -0.19(-0.50%)
Sep 19, 2018 38.68 39.01 38.08 38.96 604,719 +0.33(+0.86%)
Sep 18, 2018 39.05 39.11 38.37 38.63 440,875 -0.32(-0.83%)
Sep 17, 2018 39.90 39.96 38.49 38.95 612,039 -1.17(-2.91%)
Sep 14, 2018 40.93 40.93 39.24 40.12 579,440 -0.86(-2.10%)
Sep 13, 2018 40.86 41.22 40.83 40.98 174,364 +0.20(+0.49%)
Sep 12, 2018 40.68 40.90 40.43 40.78 283,722 +0.01(+0.03%)
Sep 11, 2018 40.33 40.83 39.93 40.77 325,978 +0.28(+0.68%)
Sep 10, 2018 41.10 41.10 40.47 40.49 196,117 -0.36(-0.88%)
Sep 07, 2018 40.88 41.25 40.65 40.85 222,777 -0.08(-0.19%)
Sep 06, 2018 41.14 41.18 40.86 40.93 205,516 -0.14(-0.34%)
Sep 05, 2018 41.47 41.70 41.00 41.07 265,215 -0.35(-0.85%)
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.