Stock Quote

Mercury General Corp (NY: MCY )

52.18 USD -0.13 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 58.69 58.84 55.82 55.97 384,013 -2.80(-4.76%)
Oct 30, 2017 60.00 60.19 57.91 58.77 634,903 +2.73(+4.87%)
Oct 27, 2017 56.29 56.29 55.51 56.04 189,861 -0.14(-0.25%)
Oct 26, 2017 56.21 56.26 55.78 56.18 119,683 +0.24(+0.43%)
Oct 25, 2017 55.92 56.05 55.55 55.94 113,862 +0.10(+0.18%)
Oct 24, 2017 55.93 56.18 55.64 55.84 91,354 +0.06(+0.11%)
Oct 23, 2017 56.25 56.31 55.63 55.78 81,700 -0.58(-1.03%)
Oct 20, 2017 56.82 56.90 56.28 56.36 124,902 -0.13(-0.23%)
Oct 19, 2017 56.06 56.61 56.06 56.49 279,390 +0.05(+0.09%)
Oct 18, 2017 56.30 56.63 55.96 56.44 95,224 +0.44(+0.79%)
Oct 17, 2017 56.48 56.64 55.91 56.00 106,435 -0.35(-0.62%)
Oct 16, 2017 55.68 56.53 55.68 56.35 101,523 +0.61(+1.09%)
Oct 13, 2017 55.89 56.17 55.60 55.74 311,608 -0.10(-0.18%)
Oct 12, 2017 56.09 56.29 55.71 55.84 149,558 -0.24(-0.43%)
Oct 11, 2017 55.85 56.46 55.84 56.08 87,715 -0.09(-0.16%)
Oct 10, 2017 56.27 56.52 56.00 56.17 164,277 -0.01(-0.02%)
Oct 09, 2017 56.57 56.83 56.00 56.18 141,222 -0.14(-0.25%)
Oct 06, 2017 56.44 56.99 56.19 56.32 154,931 -0.19(-0.34%)
Oct 05, 2017 56.65 57.00 56.43 56.51 70,166 -0.14(-0.25%)
Oct 04, 2017 57.25 57.25 56.39 56.65 102,602 -0.31(-0.54%)
Oct 03, 2017 57.12 57.22 56.35 56.96 212,758 -0.13(-0.23%)
Oct 02, 2017 56.63 57.34 56.35 57.09 322,205 +0.40(+0.71%)
Sep 29, 2017 56.65 57.19 56.42 56.69 187,567 -0.07(-0.12%)
Sep 28, 2017 56.87 56.97 56.41 56.76 196,563 -0.11(-0.19%)
Sep 27, 2017 57.34 57.69 56.69 56.87 242,971 -0.05(-0.09%)
Sep 26, 2017 56.99 57.59 56.40 56.92 154,266 +0.12(+0.21%)
Sep 25, 2017 56.57 57.24 56.46 56.80 143,982 +0.07(+0.12%)
Sep 22, 2017 56.27 56.91 56.17 56.73 253,197 +0.42(+0.75%)
Sep 21, 2017 56.84 57.46 56.06 56.31 172,413 -0.55(-0.97%)
Sep 20, 2017 56.70 57.36 56.67 56.86 221,645 +0.14(+0.25%)
Sep 19, 2017 56.54 57.06 56.48 56.72 214,362 +0.09(+0.16%)
Sep 18, 2017 56.85 57.11 56.55 56.63 106,049 -0.11(-0.19%)
Sep 15, 2017 56.94 57.32 56.69 56.74 331,660 -0.29(-0.51%)
Sep 14, 2017 56.91 57.14 56.55 57.03 131,979 +0.03(+0.05%)
Sep 13, 2017 57.65 57.65 56.87 57.00 140,052 -1.36(-2.33%)
Sep 12, 2017 58.05 58.43 57.50 58.36 144,789 +0.40(+0.69%)
Sep 11, 2017 58.03 58.79 57.61 57.96 117,297 +0.85(+1.49%)
Sep 08, 2017 54.66 57.52 54.62 57.11 159,363 +2.36(+4.31%)
Sep 07, 2017 56.63 57.01 54.55 54.75 140,720 -1.80(-3.18%)
Sep 06, 2017 55.83 56.91 55.44 56.55 119,419 +0.81(+1.45%)
Sep 05, 2017 57.05 57.05 55.55 55.74 128,468 -1.59(-2.77%)
Sep 01, 2017 57.59 57.97 57.14 57.33 109,179 -0.14(-0.24%)
Aug 31, 2017 57.27 58.01 56.67 57.47 149,955 +0.45(+0.79%)
Aug 30, 2017 57.39 57.52 56.95 57.02 63,727 -0.43(-0.75%)
Aug 29, 2017 56.74 57.50 56.54 57.45 88,937 +0.29(+0.51%)
Aug 28, 2017 58.11 58.37 56.95 57.16 87,792 -1.08(-1.85%)
Aug 25, 2017 57.75 58.39 57.63 58.24 53,950 +0.72(+1.25%)
Aug 24, 2017 58.25 58.44 57.51 57.52 52,719 -0.45(-0.78%)
Aug 23, 2017 57.92 58.56 57.85 57.97 96,496 -0.16(-0.28%)
Aug 22, 2017 58.12 58.30 57.75 58.13 76,108 +0.23(+0.40%)
Aug 21, 2017 57.96 58.24 57.23 57.90 70,622 -0.10(-0.17%)
Aug 18, 2017 58.21 58.67 57.84 58.00 690,253 -0.20(-0.34%)
Aug 17, 2017 58.75 59.04 58.12 58.20 129,314 -0.59(-1.00%)
Aug 16, 2017 58.76 59.22 58.60 58.79 100,099 -0.01(-0.02%)
Aug 15, 2017 59.12 59.15 58.53 58.80 95,423 -0.20(-0.34%)
Aug 14, 2017 58.47 59.25 58.04 59.00 115,956 +0.90(+1.55%)
Aug 11, 2017 58.01 58.87 57.07 58.10 175,340 -0.16(-0.27%)
Aug 10, 2017 58.50 59.00 58.13 58.26 109,888 -0.51(-0.87%)
Aug 09, 2017 58.45 58.94 58.24 58.77 145,792 +0.08(+0.14%)
Aug 08, 2017 59.17 59.66 58.57 58.69 120,776 -0.71(-1.20%)
Aug 07, 2017 59.47 60.19 59.47 59.40 123,460 -0.02(-0.03%)
Aug 04, 2017 58.86 59.63 58.78 59.42 127,335 +0.55(+0.93%)
Aug 03, 2017 59.00 59.10 57.71 58.87 149,332 -0.47(-0.79%)
Aug 02, 2017 59.04 60.40 58.92 59.34 187,615 +0.11(+0.19%)
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.