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 (%)
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%)
Sep 04, 2018 41.31 41.81 41.03 41.42 219,096 +0.21(+0.52%)
Aug 31, 2018 41.20 41.20 41.20 0 -0.07(-0.17%)
Aug 30, 2018 41.47 41.57 40.85 41.27 208,845 -0.21(-0.50%)
Aug 29, 2018 41.23 41.79 40.45 41.48 434,280 +1.50(+3.75%)
Aug 28, 2018 40.13 40.43 39.93 39.98 152,571 -0.13(-0.32%)
Aug 27, 2018 40.30 40.63 40.04 40.11 186,180 -0.16(-0.40%)
Aug 24, 2018 40.14 40.32 39.75 40.27 129,768 +0.24(+0.61%)
Aug 23, 2018 40.31 40.31 39.80 40.03 162,967 -0.31(-0.78%)
Aug 22, 2018 40.88 41.03 40.25 40.34 135,564 -0.53(-1.29%)
Aug 21, 2018 40.71 41.04 40.63 40.87 141,499 +0.31(+0.77%)
Aug 20, 2018 40.39 40.65 40.19 40.55 189,847 +0.18(+0.45%)
Aug 17, 2018 40.29 40.58 40.29 40.37 127,413 -0.07(-0.17%)
Aug 16, 2018 40.23 40.64 40.21 40.44 204,436 +0.28(+0.69%)
Aug 15, 2018 40.13 40.31 39.90 40.16 162,799 +0.05(+0.11%)
Aug 14, 2018 39.99 40.28 39.57 40.12 159,035 +0.32(+0.81%)
Aug 13, 2018 40.03 40.14 39.58 39.80 155,602 -0.23(-0.57%)
Aug 10, 2018 40.01 40.28 39.86 40.03 157,108 -0.28(-0.70%)
Aug 09, 2018 39.94 40.45 39.84 40.31 267,142 +0.37(+0.92%)
Aug 08, 2018 39.95 40.19 39.64 39.94 168,755 -0.05(-0.11%)
Aug 07, 2018 40.20 40.47 39.87 39.99 255,729 -0.11(-0.29%)
Aug 06, 2018 39.94 40.40 39.77 40.10 197,334 +0.15(+0.38%)
Aug 03, 2018 39.77 40.00 39.22 39.95 300,743 +0.25(+0.64%)
Aug 02, 2018 39.62 40.18 39.15 39.70 433,708 -0.16(-0.40%)
Aug 01, 2018 39.32 40.64 39.32 39.86 651,098 +0.54(+1.38%)
Jul 31, 2018 37.87 39.64 37.78 39.32 2,078,564 +1.78(+4.75%)
Jul 30, 2018 36.58 38.10 36.13 37.53 1,113,728 +2.93(+8.46%)
Jul 27, 2018 34.65 35.06 34.57 34.61 277,327 +0.03(+0.09%)
Jul 26, 2018 33.77 34.60 33.77 34.58 229,430 +0.93(+2.75%)
Jul 25, 2018 34.32 34.37 33.35 33.65 382,397 -0.60(-1.76%)
Jul 24, 2018 34.77 34.77 34.12 34.25 134,253 -0.35(-1.02%)
Jul 23, 2018 34.82 34.84 34.32 34.61 196,512 +0.08(+0.22%)
Jul 20, 2018 34.38 34.70 34.21 34.53 174,080 +0.13(+0.38%)
Jul 19, 2018 33.73 34.48 33.73 34.40 215,576 +0.46(+1.35%)
Jul 18, 2018 33.80 34.14 33.62 33.94 273,932 +0.12(+0.36%)
Jul 17, 2018 33.81 34.07 33.73 33.82 209,791 +0.07(+0.20%)
Jul 16, 2018 33.58 33.79 33.47 33.75 212,134 +0.21(+0.64%)
Jul 13, 2018 33.34 33.69 33.22 33.54 215,900 +0.03(+0.09%)
Jul 12, 2018 34.26 34.26 33.44 33.51 198,442 -0.57(-1.68%)
Jul 11, 2018 34.03 34.30 33.99 34.08 250,896 -0.07(-0.20%)
Jul 10, 2018 34.26 34.46 34.02 34.15 285,214 -0.07(-0.20%)
Jul 09, 2018 33.63 34.33 33.38 34.22 341,912 +0.78(+2.33%)
Jul 06, 2018 33.54 33.77 33.36 33.44 250,087 -0.16(-0.48%)
Jul 05, 2018 33.84 33.90 33.46 33.60 581,814 -0.30(-0.88%)
Jul 03, 2018 33.90 33.90 33.90 0 -0.09(-0.27%)
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.