Stock Quote

Mercury General Corp (NY: MCY )

54.08 USD -0.27 (-0.50%)
Streaming Delayed Price Updated: 11:32 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 40.82 40.94 40.64 40.89 131,932 +0.01(+0.02%)
May 23, 2011 41.18 41.21 40.82 40.88 129,474 -0.54(-1.30%)
May 20, 2011 41.39 41.78 41.35 41.42 104,026 -0.08(-0.19%)
May 19, 2011 41.35 41.57 41.16 41.50 126,695 +0.34(+0.83%)
May 18, 2011 40.81 41.28 40.71 41.16 133,666 +0.32(+0.78%)
May 17, 2011 40.74 40.90 40.55 40.84 145,967 +0.05(+0.12%)
May 16, 2011 40.89 41.08 40.75 40.79 89,607 -0.08(-0.20%)
May 13, 2011 41.36 41.59 40.73 40.87 99,648 -0.57(-1.38%)
May 12, 2011 40.75 41.68 40.65 41.44 129,791 +0.52(+1.27%)
May 11, 2011 40.86 41.15 40.69 40.92 117,519 +0.02(+0.05%)
May 10, 2011 40.60 41.09 40.58 40.90 111,822 +0.28(+0.69%)
May 09, 2011 40.68 40.91 40.51 40.62 113,402 -0.16(-0.39%)
May 06, 2011 40.64 41.15 40.64 40.78 132,941 +0.37(+0.92%)
May 05, 2011 40.67 41.00 40.32 40.41 142,666 -0.46(-1.13%)
May 04, 2011 41.04 41.20 40.87 40.87 357,966 -0.12(-0.29%)
May 03, 2011 40.56 41.13 40.48 40.99 147,053 +0.40(+0.99%)
May 02, 2011 40.68 40.72 40.47 40.59 258,241 +0.85(+2.14%)
Apr 29, 2011 39.62 39.95 39.55 39.74 179,123 +0.04(+0.10%)
Apr 28, 2011 39.24 40.15 39.24 39.70 151,681 +0.33(+0.84%)
Apr 27, 2011 38.90 39.51 38.75 39.37 129,731 +0.52(+1.34%)
Apr 26, 2011 38.63 39.06 38.55 38.85 102,937 +0.31(+0.80%)
Apr 25, 2011 38.34 38.62 38.32 38.54 64,894 +0.07(+0.18%)
Apr 21, 2011 38.31 38.65 38.31 38.47 58,710 +0.16(+0.42%)
Apr 20, 2011 38.47 38.67 38.22 38.31 135,795 +0.21(+0.55%)
Apr 19, 2011 38.34 38.45 38.06 38.10 94,268 -0.25(-0.65%)
Apr 18, 2011 38.57 38.69 38.13 38.35 148,431 -0.58(-1.49%)
Apr 15, 2011 38.78 39.18 38.78 38.93 86,171 +0.17(+0.44%)
Apr 14, 2011 38.75 38.90 38.60 38.76 77,015 -0.22(-0.56%)
Apr 13, 2011 39.28 39.39 38.83 38.98 107,894 -0.24(-0.61%)
Apr 12, 2011 39.56 39.76 39.20 39.22 124,801 -0.54(-1.36%)
Apr 11, 2011 39.37 39.87 39.37 39.76 88,627 +0.32(+0.81%)
Apr 08, 2011 39.92 40.04 39.37 39.44 114,082 -0.44(-1.10%)
Apr 07, 2011 40.07 40.30 39.81 39.88 134,111 -0.24(-0.60%)
Apr 06, 2011 39.69 40.23 39.64 40.12 128,471 +0.54(+1.36%)
Apr 05, 2011 39.82 39.93 39.56 39.58 148,140 -0.24(-0.60%)
Apr 04, 2011 39.64 39.90 39.64 39.82 122,113 +0.19(+0.48%)
Apr 01, 2011 39.16 39.69 39.03 39.63 130,399 +0.50(+1.28%)
Mar 31, 2011 39.10 39.30 38.80 39.13 171,449 -0.12(-0.31%)
Mar 30, 2011 38.98 39.26 38.88 39.25 105,414 +0.30(+0.77%)
Mar 29, 2011 38.80 39.07 38.58 38.95 84,817 +0.13(+0.33%)
Mar 28, 2011 38.83 39.03 38.80 38.82 109,032 -0.01(-0.03%)
Mar 25, 2011 38.91 39.26 38.61 38.83 159,799 +0.13(+0.34%)
Mar 24, 2011 37.83 38.92 37.65 38.70 379,741 +0.93(+2.46%)
Mar 23, 2011 38.20 38.27 37.48 37.77 200,176 -0.39(-1.02%)
Mar 22, 2011 38.24 38.48 38.13 38.16 141,544 -0.15(-0.39%)
Mar 21, 2011 38.28 38.35 38.19 38.31 210,066 +0.47(+1.24%)
Mar 18, 2011 38.10 38.43 37.82 37.84 276,814 +0.04(+0.11%)
Mar 17, 2011 38.00 38.07 37.67 37.80 147,367 +0.22(+0.59%)
Mar 16, 2011 37.42 37.86 37.29 37.58 303,846 +0.04(+0.11%)
Mar 15, 2011 37.51 38.28 37.48 37.54 345,167 -0.74(-1.93%)
Mar 14, 2011 38.49 38.80 38.23 38.28 301,174 -1.03(-2.62%)
Mar 11, 2011 39.67 39.73 39.25 39.31 363,302 -0.55(-1.38%)
Mar 10, 2011 39.99 40.13 39.64 39.86 247,145 -0.36(-0.90%)
Mar 09, 2011 40.33 40.50 40.09 40.22 174,444 -0.04(-0.10%)
Mar 08, 2011 39.55 40.46 39.41 40.26 365,571 +0.61(+1.54%)
Mar 07, 2011 39.36 39.69 39.24 39.65 909,155 +0.36(+0.92%)
Mar 04, 2011 39.20 39.34 39.00 39.29 193,947 +0.07(+0.18%)
Mar 03, 2011 39.14 39.58 39.14 39.22 215,426 +0.22(+0.56%)
Mar 02, 2011 39.01 39.28 38.89 39.00 265,660 +0.10(+0.26%)
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.