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, 2018 61.50 61.72 58.92 59.31 1,648,632 -1.91(-3.12%)
Oct 30, 2018 58.95 61.83 58.67 61.22 679,433 +2.72(+4.65%)
Oct 29, 2018 52.00 58.65 52.00 58.50 1,013,098 +7.87(+15.54%)
Oct 26, 2018 49.46 50.85 49.25 50.63 408,000 +0.84(+1.69%)
Oct 25, 2018 49.46 49.94 49.15 49.79 391,119 +0.62(+1.26%)
Oct 24, 2018 49.71 50.14 49.03 49.17 370,195 -0.73(-1.46%)
Oct 23, 2018 49.67 50.16 49.55 49.90 349,321 -0.21(-0.42%)
Oct 22, 2018 50.53 50.62 50.10 50.11 361,306 -0.31(-0.61%)
Oct 19, 2018 50.29 50.77 50.28 50.42 179,300 +0.02(+0.04%)
Oct 18, 2018 50.65 50.76 50.30 50.40 322,604 -0.02(-0.04%)
Oct 17, 2018 50.01 50.62 49.47 50.42 244,787 +0.43(+0.86%)
Oct 16, 2018 49.52 50.03 48.80 49.99 173,001 +0.62(+1.26%)
Oct 15, 2018 49.25 49.89 49.12 49.37 260,553 +0.36(+0.73%)
Oct 12, 2018 49.59 49.68 47.96 49.01 462,100 -0.03(-0.06%)
Oct 11, 2018 49.87 49.93 48.67 49.04 481,954 -0.91(-1.82%)
Oct 10, 2018 50.14 50.60 49.55 49.95 383,228 -0.43(-0.85%)
Oct 09, 2018 49.78 50.66 49.58 50.38 216,598 +0.32(+0.64%)
Oct 08, 2018 49.73 50.25 49.34 50.06 146,273 +0.28(+0.56%)
Oct 05, 2018 49.89 50.34 49.62 49.78 281,500 -0.11(-0.22%)
Oct 04, 2018 50.14 50.43 49.62 49.89 204,838 -0.30(-0.60%)
Oct 03, 2018 49.43 50.43 49.25 50.19 302,773 +0.88(+1.78%)
Oct 02, 2018 49.27 49.46 48.90 49.31 224,255 -0.02(-0.04%)
Oct 01, 2018 50.41 50.41 49.29 49.33 305,235 -0.83(-1.65%)
Sep 28, 2018 49.52 50.32 49.36 50.16 221,100 +0.34(+0.68%)
Sep 27, 2018 50.20 50.60 49.72 49.82 173,747 -0.31(-0.62%)
Sep 26, 2018 50.52 50.73 49.84 50.13 272,835 -0.31(-0.61%)
Sep 25, 2018 50.63 50.88 50.36 50.44 201,195 -0.02(-0.04%)
Sep 24, 2018 50.52 50.87 50.19 50.46 200,035 -0.08(-0.16%)
Sep 21, 2018 50.24 51.50 50.24 50.54 2,195,000 +0.42(+0.84%)
Sep 20, 2018 50.56 50.70 49.38 50.12 347,978 -0.25(-0.50%)
Sep 19, 2018 50.01 50.43 49.23 50.37 467,753 +0.43(+0.86%)
Sep 18, 2018 50.48 50.56 49.60 49.94 341,019 -0.42(-0.83%)
Sep 17, 2018 51.58 51.65 49.76 50.36 473,415 -1.51(-2.91%)
Sep 14, 2018 52.92 52.92 50.72 51.87 448,200 -1.11(-2.10%)
Sep 13, 2018 52.82 53.29 52.78 52.98 134,872 +0.26(+0.49%)
Sep 12, 2018 52.59 52.88 52.26 52.72 219,461 -0.61(-1.14%)
Sep 11, 2018 52.76 53.41 52.24 53.33 249,191 +0.36(+0.68%)
Sep 10, 2018 53.76 53.76 52.94 52.97 149,920 -0.47(-0.88%)
Sep 07, 2018 53.48 53.96 53.17 53.44 170,300 -0.10(-0.19%)
Sep 06, 2018 53.82 53.87 53.45 53.54 157,105 -0.18(-0.34%)
Sep 05, 2018 54.25 54.55 53.63 53.72 202,741 -0.46(-0.85%)
Sep 04, 2018 54.04 54.70 53.67 54.18 167,486 +0.28(+0.52%)
Aug 31, 2018 53.90 53.90 53.90 0 -0.09(-0.17%)
Aug 30, 2018 54.25 54.38 53.44 53.99 159,650 -0.27(-0.50%)
Aug 29, 2018 53.94 54.67 52.92 54.26 331,981 +1.96(+3.75%)
Aug 28, 2018 52.49 52.89 52.24 52.30 116,632 -0.17(-0.32%)
Aug 27, 2018 52.72 53.15 52.38 52.47 142,324 -0.21(-0.40%)
Aug 24, 2018 52.51 52.74 52.00 52.68 99,200 +0.32(+0.61%)
Aug 23, 2018 52.73 52.73 52.06 52.36 124,579 -0.41(-0.78%)
Aug 22, 2018 53.48 53.67 52.65 52.77 103,631 -0.69(-1.29%)
Aug 21, 2018 53.25 53.68 53.15 53.46 108,168 +0.41(+0.77%)
Aug 20, 2018 52.84 53.17 52.57 53.05 145,127 +0.24(+0.45%)
Aug 17, 2018 52.71 53.08 52.70 52.81 97,400 -0.09(-0.17%)
Aug 16, 2018 52.63 53.16 52.60 52.90 156,279 +0.36(+0.69%)
Aug 15, 2018 52.49 52.73 52.20 52.54 124,450 +0.06(+0.11%)
Aug 14, 2018 52.31 52.69 51.76 52.48 121,573 +0.42(+0.81%)
Aug 13, 2018 52.36 52.51 51.78 52.06 118,949 -0.30(-0.57%)
Aug 10, 2018 52.34 52.69 52.14 52.36 120,100 -0.37(-0.70%)
Aug 09, 2018 52.25 52.92 52.12 52.73 204,214 +0.48(+0.92%)
Aug 08, 2018 52.26 52.57 51.86 52.25 129,003 -0.06(-0.11%)
Aug 07, 2018 52.59 52.94 52.15 52.31 195,490 -0.15(-0.29%)
Aug 06, 2018 52.25 52.85 52.02 52.46 150,850 +0.20(+0.38%)
Aug 03, 2018 52.03 52.32 51.30 52.26 229,900 +0.33(+0.64%)
Aug 02, 2018 51.83 52.56 51.21 51.93 331,544 -0.21(-0.40%)
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.