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 (%)
Jun 28, 2013 26.18 26.56 25.94 26.48 302,331 +0.29(+1.10%)
Jun 27, 2013 25.91 26.35 25.80 26.19 193,315 +0.42(+1.64%)
Jun 26, 2013 25.85 25.85 25.68 25.77 270,848 +0.10(+0.40%)
Jun 25, 2013 25.62 25.71 25.48 25.67 166,020 +0.24(+0.95%)
Jun 24, 2013 25.40 25.61 25.29 25.43 184,516 -0.16(-0.64%)
Jun 21, 2013 25.24 25.63 25.10 25.59 504,513 +0.49(+1.94%)
Jun 20, 2013 25.44 25.46 25.09 25.10 331,068 -0.58(-2.27%)
Jun 19, 2013 26.04 26.05 25.62 25.68 238,723 -0.42(-1.61%)
Jun 18, 2013 25.70 26.16 25.61 26.11 243,052 +0.42(+1.62%)
Jun 17, 2013 25.81 25.93 25.53 25.69 244,047 +0.01(+0.02%)
Jun 14, 2013 25.73 25.80 25.58 25.68 253,897 -0.08(-0.30%)
Jun 13, 2013 25.39 25.77 25.24 25.76 212,659 +0.31(+1.23%)
Jun 12, 2013 25.91 26.11 25.38 25.45 261,058 -0.36(-1.40%)
Jun 11, 2013 26.09 26.09 25.67 25.81 255,540 -0.31(-1.17%)
Jun 10, 2013 26.09 26.12 25.87 26.12 294,421 +0.03(+0.11%)
Jun 07, 2013 26.06 26.21 25.90 26.09 193,180 +0.12(+0.46%)
Jun 06, 2013 25.78 25.97 25.60 25.97 242,550 +0.12(+0.48%)
Jun 05, 2013 26.19 26.19 25.75 25.84 291,519 -0.42(-1.58%)
Jun 04, 2013 26.45 26.57 26.12 26.26 166,576 -0.24(-0.92%)
Jun 03, 2013 26.61 26.65 26.26 26.50 256,189 -0.10(-0.36%)
May 31, 2013 27.03 27.18 26.60 26.60 264,586 -0.52(-1.93%)
May 30, 2013 27.16 27.29 27.10 27.12 258,244 -0.11(-0.41%)
May 29, 2013 27.20 27.33 27.07 27.23 224,640 -0.11(-0.41%)
May 28, 2013 27.57 27.90 27.12 27.35 356,873 -0.02(-0.09%)
May 24, 2013 27.32 27.46 27.10 27.37 278,393 -0.05(-0.20%)
May 23, 2013 26.97 27.46 26.94 27.42 349,098 +0.30(+1.09%)
May 22, 2013 27.07 27.40 26.96 27.13 381,502 +0.03(+0.11%)
May 21, 2013 27.07 27.18 27.03 27.10 1,152,231 -0.02(-0.07%)
May 20, 2013 27.15 27.27 27.00 27.11 164,578 -0.10(-0.37%)
May 17, 2013 27.22 27.46 27.10 27.22 291,758 +0.01(+0.04%)
May 16, 2013 27.21 27.42 27.12 27.20 302,206 -0.08(-0.30%)
May 15, 2013 27.08 27.38 26.96 27.29 261,224 +0.44(+1.64%)
May 13, 2013 26.84 26.94 26.77 26.85 173,871 -0.05(-0.18%)
May 10, 2013 26.78 26.97 26.75 26.89 305,664 +0.23(+0.85%)
May 09, 2013 26.76 26.95 26.62 26.67 151,632 -0.15(-0.58%)
May 08, 2013 26.75 26.87 26.66 26.82 281,872 +0.12(+0.44%)
May 07, 2013 26.68 26.81 26.60 26.70 229,579 +0.12(+0.47%)
May 06, 2013 26.49 26.72 26.44 26.58 254,561 +0.10(+0.38%)
May 03, 2013 26.46 26.54 26.37 26.48 381,810 +0.12(+0.45%)
May 02, 2013 26.76 26.86 26.31 26.36 422,962 -0.36(-1.33%)
May 01, 2013 27.03 27.04 26.72 26.72 413,401 -0.43(-1.60%)
Apr 30, 2013 26.40 27.15 26.38 27.15 925,043 +0.91(+3.49%)
Apr 29, 2013 25.97 26.94 25.38 26.24 1,098,534 +1.02(+4.03%)
Apr 26, 2013 25.13 25.27 25.12 25.22 646,274 +0.10(+0.40%)
Apr 25, 2013 25.20 25.26 25.05 25.12 467,198 +0.07(+0.26%)
Apr 24, 2013 24.83 25.17 24.78 25.05 605,494 +0.21(+0.86%)
Apr 23, 2013 24.41 24.85 24.41 24.84 786,204 +0.61(+2.53%)
Apr 22, 2013 24.22 24.32 24.08 24.23 649,944 +0.05(+0.20%)
Apr 19, 2013 24.02 24.29 23.94 24.18 416,753 +0.19(+0.79%)
Apr 18, 2013 24.03 24.12 23.85 23.99 557,579 +0.01(+0.03%)
Apr 17, 2013 23.97 24.05 23.85 23.98 485,156 -0.05(-0.22%)
Apr 16, 2013 23.95 24.05 23.76 24.04 697,740 +0.20(+0.85%)
Apr 15, 2013 23.84 23.98 23.76 23.84 579,188 -0.04(-0.17%)
Apr 12, 2013 23.86 23.98 23.74 23.88 302,063 -0.04(-0.15%)
Apr 11, 2013 23.52 24.09 23.49 23.91 1,022,303 +0.43(+1.85%)
Apr 10, 2013 23.07 23.50 23.07 23.48 471,899 +0.38(+1.65%)
Apr 09, 2013 23.39 23.46 23.03 23.10 447,448 -0.30(-1.29%)
Apr 08, 2013 22.77 23.43 22.72 23.40 712,646 +0.68(+3.01%)
Apr 05, 2013 22.45 22.73 22.36 22.72 388,379 +0.06(+0.26%)
Apr 04, 2013 22.44 22.73 22.44 22.66 409,231 +0.21(+0.95%)
Apr 03, 2013 22.49 22.57 22.36 22.45 523,811 -0.06(-0.26%)
Apr 02, 2013 22.54 22.60 22.45 22.51 370,675 +0.08(+0.34%)
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.