Stock Quote

Mercury General Corp (NY: MCY )

52.09 USD -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 54.73 55.20 54.42 55.20 87,200 +0.72(+1.32%)
May 27, 2005 54.47 54.59 54.20 54.48 74,700 -0.06(-0.11%)
May 26, 2005 54.20 54.56 54.10 54.54 44,900 +0.43(+0.79%)
May 25, 2005 55.00 55.00 53.87 54.11 126,800 -0.99(-1.80%)
May 24, 2005 55.15 55.21 54.85 55.10 45,700 -0.26(-0.47%)
May 23, 2005 55.32 55.55 55.12 55.36 125,800 +0.29(+0.53%)
May 20, 2005 54.70 55.22 54.51 55.07 154,500 +0.50(+0.92%)
May 19, 2005 54.02 54.68 53.80 54.57 138,500 +0.52(+0.96%)
May 18, 2005 53.48 54.90 53.48 54.05 188,800 +0.61(+1.14%)
May 17, 2005 51.70 53.58 51.61 53.44 110,200 +1.49(+2.87%)
May 16, 2005 51.54 52.02 51.52 51.95 98,300 +0.33(+0.64%)
May 13, 2005 52.44 52.60 51.16 51.62 83,800 -0.92(-1.75%)
May 12, 2005 53.40 53.40 52.50 52.54 54,200 -0.78(-1.46%)
May 11, 2005 53.34 53.65 52.98 53.32 89,900 +0.23(+0.43%)
May 10, 2005 53.50 53.50 52.79 53.09 94,600 -0.41(-0.77%)
May 09, 2005 53.51 53.69 53.12 53.50 80,700 -0.01(-0.02%)
May 06, 2005 53.50 53.80 53.20 53.51 73,100 +0.12(+0.22%)
May 05, 2005 53.50 53.52 52.93 53.39 65,300 -0.21(-0.39%)
May 04, 2005 52.95 53.69 52.89 53.60 135,900 +0.80(+1.52%)
May 03, 2005 52.93 53.22 52.03 52.80 102,700 -0.13(-0.25%)
May 02, 2005 52.80 54.20 52.70 52.93 143,300 +0.07(+0.13%)
Apr 29, 2005 51.95 52.86 51.81 52.86 155,200 +0.96(+1.85%)
Apr 28, 2005 52.04 52.11 51.58 51.90 104,000 -0.11(-0.21%)
Apr 27, 2005 52.05 52.07 51.80 52.01 183,800 -0.20(-0.38%)
Apr 26, 2005 52.75 52.81 51.96 52.21 144,900 -0.72(-1.36%)
Apr 25, 2005 52.35 53.15 52.31 52.93 136,500 +0.55(+1.05%)
Apr 22, 2005 52.85 53.00 52.13 52.38 187,000 -0.54(-1.02%)
Apr 21, 2005 52.34 53.02 52.31 52.92 187,500 +0.63(+1.20%)
Apr 20, 2005 53.10 53.36 51.95 52.29 148,900 -0.74(-1.40%)
Apr 19, 2005 52.52 53.20 51.90 53.03 351,900 +0.51(+0.97%)
Apr 18, 2005 53.10 53.13 52.40 52.52 113,200 -0.38(-0.72%)
Apr 15, 2005 54.13 54.18 52.86 52.90 118,400 -1.23(-2.27%)
Apr 14, 2005 54.50 54.60 54.02 54.13 91,200 -0.37(-0.68%)
Apr 13, 2005 55.08 55.34 54.45 54.50 117,300 -0.38(-0.69%)
Apr 12, 2005 54.33 55.10 54.00 54.88 99,600 +0.57(+1.05%)
Apr 11, 2005 54.51 54.51 53.99 54.31 116,000 -0.19(-0.35%)
Apr 08, 2005 54.98 55.04 54.23 54.50 136,000 -0.23(-0.42%)
Apr 07, 2005 54.73 54.78 54.34 54.73 145,300 +0.05(+0.09%)
Apr 06, 2005 54.43 55.04 54.41 54.68 98,900 +0.15(+0.28%)
Apr 05, 2005 54.93 54.93 54.23 54.53 119,200 -0.37(-0.67%)
Apr 04, 2005 54.41 55.20 54.00 54.90 111,400 +0.49(+0.90%)
Apr 01, 2005 55.16 55.48 53.80 54.41 128,100 -0.85(-1.54%)
Mar 31, 2005 55.00 55.40 55.00 55.26 143,600 +0.06(+0.11%)
Mar 30, 2005 55.17 55.25 54.76 55.20 141,400 +0.10(+0.18%)
Mar 29, 2005 55.08 55.36 54.90 55.10 121,100 +0.02(+0.04%)
Mar 28, 2005 54.90 55.33 54.86 55.08 202,700 +0.23(+0.42%)
Mar 24, 2005 54.30 55.12 54.20 54.85 251,800 +0.70(+1.29%)
Mar 23, 2005 52.87 54.30 52.87 54.15 278,400 +2.30(+4.44%)
Mar 22, 2005 52.50 52.56 51.80 51.85 190,600 -0.81(-1.54%)
Mar 21, 2005 52.53 52.79 52.30 52.66 100,900 -0.07(-0.13%)
Mar 18, 2005 53.52 53.52 52.21 52.73 221,200 -0.87(-1.62%)
Mar 17, 2005 54.39 54.39 53.59 53.60 141,000 -0.81(-1.49%)
Mar 16, 2005 54.41 54.43 53.90 54.41 95,100 +0.01(+0.02%)
Mar 15, 2005 54.85 55.10 54.31 54.40 81,600 -0.70(-1.27%)
Mar 14, 2005 54.85 55.11 54.81 55.10 106,300 +0.39(+0.71%)
Mar 11, 2005 54.67 54.87 54.50 54.71 94,300 -0.19(-0.35%)
Mar 10, 2005 55.18 55.69 54.85 54.90 129,200 -0.30(-0.54%)
Mar 09, 2005 55.06 55.37 54.82 55.20 116,600 +0.14(+0.25%)
Mar 08, 2005 55.06 55.42 54.94 55.06 96,400 +0.00(+0.00%)
Mar 07, 2005 56.36 56.36 54.83 55.06 173,400 -0.14(-0.25%)
Mar 04, 2005 55.40 55.59 54.94 55.20 271,800 -0.13(-0.23%)
Mar 03, 2005 55.99 55.99 55.31 55.33 90,900 -0.66(-1.18%)
Mar 02, 2005 55.71 56.18 55.33 55.99 107,500 +0.20(+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.