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, 2005 26.87 27.10 26.72 27.10 177,608 +0.35(+1.32%)
May 27, 2005 26.74 26.80 26.61 26.75 152,148 -0.03(-0.11%)
May 26, 2005 26.61 26.79 26.56 26.78 91,451 +0.21(+0.79%)
May 25, 2005 27.00 27.00 26.45 26.57 258,265 -0.49(-1.80%)
May 24, 2005 27.08 27.11 26.93 27.05 93,081 -0.13(-0.47%)
May 23, 2005 27.16 27.27 27.06 27.18 256,228 +0.14(+0.53%)
May 20, 2005 26.86 27.11 26.76 27.04 314,684 +0.25(+0.92%)
May 19, 2005 26.52 26.85 26.41 26.79 282,095 +0.26(+0.96%)
May 18, 2005 26.26 26.95 26.26 26.54 384,546 +0.30(+1.14%)
May 17, 2005 25.38 26.31 25.34 26.24 224,454 +0.73(+2.87%)
May 16, 2005 25.30 25.54 25.29 25.51 200,216 +0.16(+0.64%)
May 13, 2005 25.75 25.82 25.12 25.34 170,683 -0.45(-1.75%)
May 12, 2005 26.22 26.22 25.78 25.80 110,394 -0.38(-1.46%)
May 11, 2005 26.19 26.34 26.01 26.18 183,107 +0.11(+0.43%)
May 10, 2005 26.27 26.27 25.92 26.07 192,680 -0.20(-0.77%)
May 09, 2005 26.27 26.36 26.08 26.27 164,369 -0.00(-0.02%)
May 06, 2005 26.27 26.41 26.12 26.27 148,889 +0.06(+0.22%)
May 05, 2005 26.27 26.28 25.99 26.21 133,002 -0.10(-0.39%)
May 04, 2005 26.00 26.36 25.97 26.32 276,800 +0.39(+1.52%)
May 03, 2005 25.99 26.13 25.55 25.92 209,178 -0.06(-0.25%)
May 02, 2005 25.92 26.61 25.87 25.99 291,872 +0.03(+0.13%)
Apr 29, 2005 25.51 25.95 25.44 25.95 316,110 +0.47(+1.85%)
Apr 28, 2005 25.55 25.58 25.32 25.48 211,826 -0.05(-0.21%)
Apr 27, 2005 25.55 25.56 25.43 25.54 374,362 -0.10(-0.38%)
Apr 26, 2005 25.90 25.93 25.51 25.63 295,131 -0.35(-1.36%)
Apr 25, 2005 25.70 26.09 25.68 25.99 278,022 +0.27(+1.05%)
Apr 22, 2005 25.95 26.02 25.59 25.72 380,880 -0.27(-1.02%)
Apr 21, 2005 25.70 26.03 25.68 25.98 381,898 +0.31(+1.20%)
Apr 20, 2005 26.07 26.20 25.51 25.67 303,278 -0.36(-1.40%)
Apr 19, 2005 25.79 26.12 25.48 26.04 716,747 +0.25(+0.97%)
Apr 18, 2005 26.07 26.09 25.73 25.79 230,564 -0.19(-0.72%)
Apr 15, 2005 26.58 26.60 25.95 25.97 241,156 -0.60(-2.27%)
Apr 14, 2005 26.76 26.81 26.52 26.58 185,755 -0.18(-0.68%)
Apr 13, 2005 27.04 27.17 26.73 26.76 238,915 -0.19(-0.69%)
Apr 12, 2005 26.67 27.05 26.51 26.94 202,864 +0.28(+1.05%)
Apr 11, 2005 26.76 26.76 26.51 26.66 236,267 -0.09(-0.35%)
Apr 08, 2005 26.99 27.02 26.63 26.76 277,003 -0.11(-0.42%)
Apr 07, 2005 26.87 26.90 26.68 26.87 295,945 +0.02(+0.09%)
Apr 06, 2005 26.72 27.02 26.71 26.85 201,438 +0.07(+0.27%)
Apr 05, 2005 26.97 26.97 26.63 26.77 242,785 -0.18(-0.67%)
Apr 04, 2005 26.71 27.10 26.51 26.95 226,898 +0.24(+0.90%)
Apr 01, 2005 27.08 27.24 26.41 26.71 260,913 -0.42(-1.54%)
Mar 31, 2005 27.00 27.20 27.00 27.13 292,483 +0.03(+0.11%)
Mar 30, 2005 27.09 27.13 26.89 27.10 288,002 +0.05(+0.18%)
Mar 29, 2005 27.04 27.18 26.95 27.05 246,655 +0.01(+0.04%)
Mar 28, 2005 26.95 27.17 26.93 27.04 412,857 +0.11(+0.42%)
Mar 24, 2005 26.66 27.06 26.61 26.93 512,864 +0.34(+1.29%)
Mar 23, 2005 25.96 26.66 25.96 26.59 567,042 +1.13(+4.44%)
Mar 22, 2005 25.78 25.81 25.43 25.46 388,212 -0.40(-1.54%)
Mar 21, 2005 25.79 25.92 25.68 25.85 205,512 -0.03(-0.13%)
Mar 18, 2005 26.28 26.28 25.63 25.89 450,538 -0.43(-1.62%)
Mar 17, 2005 26.70 26.70 26.31 26.32 287,187 -0.40(-1.49%)
Mar 16, 2005 26.71 26.72 26.46 26.71 193,698 +0.00(+0.02%)
Mar 15, 2005 26.93 27.05 26.66 26.71 166,202 -0.34(-1.27%)
Mar 14, 2005 26.93 27.06 26.91 27.05 216,510 +0.19(+0.71%)
Mar 11, 2005 26.84 26.94 26.76 26.86 192,069 -0.09(-0.35%)
Mar 10, 2005 27.09 27.34 26.93 26.95 263,153 -0.15(-0.54%)
Mar 09, 2005 27.03 27.18 26.91 27.10 237,489 +0.07(+0.25%)
Mar 08, 2005 27.03 27.21 26.97 27.03 196,346 +0.00(+0.00%)
Mar 07, 2005 27.67 27.67 26.92 27.03 353,179 -0.07(-0.25%)
Mar 04, 2005 27.20 27.29 26.97 27.10 553,600 -0.06(-0.24%)
Mar 03, 2005 27.49 27.49 27.16 27.17 185,144 -0.32(-1.18%)
Mar 02, 2005 27.35 27.58 27.16 27.49 218,955 +0.10(+0.36%)
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.