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 (%)
May 31, 2002 23.96 24.20 23.65 23.69 228,935 +0.12(+0.52%)
May 28, 2002 23.81 23.91 23.41 23.57 194,309 -0.34(-1.42%)
May 27, 2002 23.64 24.18 23.59 23.91 149,093 +0.00(+0.00%)
May 24, 2002 23.64 24.18 23.59 23.91 149,093 +0.24(+1.02%)
May 23, 2002 23.64 23.76 23.53 23.66 139,927 -0.00(-0.02%)
May 22, 2002 23.27 23.69 22.44 23.67 462,555 +0.30(+1.30%)
May 21, 2002 23.97 23.97 22.88 23.37 461,944 -0.61(-2.54%)
May 20, 2002 24.31 24.31 23.90 23.97 132,798 -0.32(-1.33%)
May 17, 2002 24.33 24.35 23.96 24.30 122,207 -0.03(-0.14%)
May 16, 2002 24.55 24.55 23.98 24.33 181,274 -0.27(-1.08%)
May 15, 2002 24.73 24.73 24.13 24.60 202,049 -0.19(-0.77%)
May 14, 2002 24.52 24.89 24.36 24.79 103,061 +0.33(+1.35%)
May 13, 2002 24.33 24.63 24.11 24.46 213,048 +0.09(+0.38%)
May 10, 2002 24.50 24.57 24.30 24.37 184,533 -0.12(-0.50%)
May 09, 2002 24.54 24.62 24.42 24.49 116,300 -0.04(-0.18%)
May 08, 2002 24.60 24.79 24.23 24.53 133,613 +0.03(+0.12%)
May 07, 2002 24.64 24.69 24.47 24.50 195,939 -0.13(-0.54%)
May 06, 2002 24.94 25.11 24.59 24.64 103,061 -0.22(-0.89%)
May 03, 2002 24.79 24.89 24.60 24.86 340,551 +0.09(+0.38%)
May 02, 2002 24.84 25.03 24.43 24.76 183,922 -0.07(-0.30%)
May 01, 2002 24.54 24.89 24.25 24.84 329,756 +0.29(+1.18%)
Apr 30, 2002 24.92 24.97 24.43 24.55 626,313 +0.18(+0.73%)
Apr 29, 2002 23.79 24.70 23.57 24.37 314,888 +0.82(+3.48%)
Apr 26, 2002 23.69 23.80 23.38 23.55 81,675 -0.16(-0.68%)
Apr 25, 2002 23.71 23.81 23.57 23.71 127,706 -0.02(-0.08%)
Apr 24, 2002 23.81 23.91 23.69 23.73 141,557 -0.10(-0.43%)
Apr 23, 2002 23.90 23.96 23.69 23.84 116,504 -0.06(-0.27%)
Apr 22, 2002 23.81 23.96 23.81 23.90 88,804 +0.09(+0.37%)
Apr 19, 2002 23.74 23.89 23.61 23.81 112,430 +0.12(+0.50%)
Apr 18, 2002 23.93 23.98 23.65 23.69 154,185 -0.31(-1.31%)
Apr 17, 2002 23.57 24.11 23.57 24.01 217,936 +0.40(+1.71%)
Apr 16, 2002 23.49 23.64 23.37 23.61 200,216 +0.06(+0.27%)
Apr 15, 2002 23.81 23.86 23.30 23.54 107,542 -0.26(-1.07%)
Apr 12, 2002 23.76 23.97 23.50 23.80 169,461 -0.02(-0.08%)
Apr 11, 2002 23.96 23.96 23.62 23.82 266,819 -0.15(-0.61%)
Apr 10, 2002 24.05 24.05 23.76 23.96 282,910 -0.09(-0.39%)
Apr 09, 2002 23.52 24.12 23.49 24.06 369,881 +0.54(+2.27%)
Apr 08, 2002 23.32 23.57 23.11 23.52 170,275 +0.20(+0.86%)
Apr 05, 2002 23.15 23.49 22.86 23.32 226,287 +0.15(+0.66%)
Apr 04, 2002 22.83 23.18 22.66 23.17 253,580 +0.34(+1.48%)
Apr 03, 2002 22.87 22.87 22.75 22.83 149,500 -0.04(-0.19%)
Apr 02, 2002 22.65 22.94 22.63 22.87 153,777 +0.22(+0.98%)
Apr 01, 2002 22.83 22.83 22.44 22.65 323,442 -0.18(-0.77%)
Mar 29, 2002 22.92 22.92 22.58 22.83 370,492 +0.00(+0.00%)
Mar 28, 2002 22.92 22.92 22.58 22.83 370,492 -0.04(-0.19%)
Mar 27, 2002 22.56 23.00 22.49 22.87 689,861 +0.39(+1.75%)
Mar 26, 2002 21.92 22.57 21.90 22.48 486,589 +0.56(+2.55%)
Mar 25, 2002 21.68 22.00 21.59 21.92 474,776 +0.25(+1.16%)
Mar 22, 2002 21.43 21.85 21.38 21.67 422,430 +0.21(+0.98%)
Mar 21, 2002 21.39 21.48 21.34 21.46 213,863 -0.05(-0.25%)
Mar 20, 2002 21.55 21.58 21.48 21.51 157,240 -0.06(-0.30%)
Mar 19, 2002 21.43 21.95 21.37 21.58 194,309 +0.15(+0.71%)
Mar 18, 2002 21.35 21.50 21.31 21.43 51,306,784 +0.08(+0.37%)
Mar 15, 2002 21.38 21.45 21.21 21.35 137,483 -0.06(-0.28%)
Mar 14, 2002 21.31 21.46 21.28 21.41 97,766 +0.09(+0.44%)
Mar 13, 2002 20.92 21.41 20.92 21.31 232,397 +0.24(+1.12%)
Mar 12, 2002 21.10 21.21 20.90 21.08 394,119 -0.02(-0.12%)
Mar 11, 2002 21.16 21.26 21.08 21.10 138,705 -0.09(-0.44%)
Mar 08, 2002 21.21 21.43 21.16 21.20 147,871 +0.04(+0.21%)
Mar 07, 2002 21.16 21.21 20.92 21.15 277,411 -0.05(-0.23%)
Mar 06, 2002 21.04 21.28 21.01 21.20 122,614 +0.13(+0.63%)
Mar 05, 2002 21.20 21.21 21.06 21.07 267,838 -0.18(-0.83%)
Mar 04, 2002 21.22 21.45 21.22 21.24 127,706 +0.12(+0.58%)
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.