Stock Quote

Mercury General Corp (NY: MCY )

54.43 USD +0.45 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 51.10 51.10 50.43 50.86 150,223 -0.19(-0.37%)
May 29, 2008 50.51 51.44 50.32 51.05 170,699 +0.63(+1.25%)
May 28, 2008 50.92 50.92 50.09 50.42 189,297 -0.12(-0.24%)
May 27, 2008 50.01 50.66 49.80 50.54 149,981 +0.73(+1.47%)
May 26, 2008 50.03 50.22 49.70 49.81 0 +0.00(+0.00%)
May 23, 2008 50.03 50.22 49.70 49.81 89,896 -0.47(-0.93%)
May 22, 2008 50.34 50.67 50.06 50.28 254,902 +0.10(+0.20%)
May 21, 2008 50.19 50.68 50.16 50.18 264,254 -0.02(-0.04%)
May 20, 2008 50.35 50.43 49.95 50.20 274,113 -0.15(-0.30%)
May 19, 2008 49.44 50.54 49.11 50.35 335,178 +0.99(+2.01%)
May 16, 2008 49.70 50.00 49.01 49.36 188,163 -0.39(-0.78%)
May 15, 2008 49.84 49.87 49.39 49.75 168,743 -0.25(-0.50%)
May 14, 2008 49.51 50.03 49.41 50.00 187,975 +0.42(+0.85%)
May 13, 2008 49.89 49.89 49.36 49.58 164,765 -0.27(-0.54%)
May 12, 2008 50.00 50.00 49.24 49.85 301,320 -0.14(-0.28%)
May 09, 2008 49.60 50.09 49.44 49.99 132,222 +0.14(+0.28%)
May 08, 2008 50.45 50.62 49.39 49.85 327,198 -0.55(-1.09%)
May 07, 2008 50.45 50.81 50.14 50.40 449,527 -0.11(-0.22%)
May 06, 2008 50.75 50.75 49.92 50.51 249,805 -0.37(-0.73%)
May 05, 2008 51.09 51.50 49.26 50.88 281,144 -0.18(-0.35%)
May 02, 2008 51.40 51.67 50.30 51.06 508,739 -0.05(-0.10%)
May 01, 2008 49.71 51.34 49.71 51.11 282,606 +1.22(+2.45%)
Apr 30, 2008 50.00 50.45 49.71 49.89 254,186 +0.12(+0.24%)
Apr 29, 2008 49.35 49.95 49.17 49.77 200,453 +0.42(+0.85%)
Apr 28, 2008 49.69 49.69 48.97 49.35 145,301 -0.22(-0.44%)
Apr 25, 2008 48.89 49.69 48.61 49.57 266,382 +0.90(+1.85%)
Apr 24, 2008 48.15 48.68 47.88 48.67 237,233 +0.33(+0.68%)
Apr 23, 2008 47.15 48.84 46.72 48.34 253,743 +2.13(+4.61%)
Apr 22, 2008 46.14 46.44 45.95 46.21 95,500 -0.10(-0.22%)
Apr 21, 2008 46.77 47.11 46.24 46.31 167,161 -0.72(-1.53%)
Apr 18, 2008 47.00 47.33 46.69 47.03 173,316 +0.68(+1.47%)
Apr 17, 2008 46.07 46.51 45.89 46.35 172,898 +0.17(+0.37%)
Apr 16, 2008 45.21 46.18 45.16 46.18 162,194 +1.18(+2.62%)
Apr 15, 2008 44.96 45.37 44.90 45.00 190,921 +0.22(+0.49%)
Apr 14, 2008 45.18 45.33 44.44 44.78 186,333 -0.31(-0.69%)
Apr 11, 2008 44.91 45.48 44.63 45.09 251,200 -0.20(-0.44%)
Apr 10, 2008 45.37 45.55 44.91 45.29 234,100 -0.19(-0.42%)
Apr 09, 2008 45.97 46.09 45.34 45.48 228,200 -0.57(-1.24%)
Apr 08, 2008 46.35 46.40 45.76 46.05 204,700 -0.60(-1.29%)
Apr 07, 2008 47.06 47.06 46.34 46.65 196,600 +0.06(+0.13%)
Apr 04, 2008 46.41 47.13 46.22 46.59 658,988 +0.22(+0.47%)
Apr 03, 2008 46.10 46.57 45.78 46.37 265,100 -0.14(-0.30%)
Apr 02, 2008 46.62 46.87 46.10 46.51 325,110 +0.33(+0.71%)
Apr 01, 2008 44.81 46.18 44.42 46.18 228,700 +1.87(+4.22%)
Mar 31, 2008 43.82 44.45 43.61 44.31 368,413 +0.38(+0.87%)
Mar 28, 2008 44.34 44.51 43.77 43.93 347,668 -0.22(-0.50%)
Mar 27, 2008 44.02 44.54 43.78 44.15 386,360 +0.19(+0.43%)
Mar 26, 2008 44.32 44.32 43.70 43.96 253,000 -0.49(-1.10%)
Mar 25, 2008 43.66 44.54 43.30 44.45 228,169 +0.87(+2.00%)
Mar 24, 2008 44.01 44.44 43.47 43.58 203,070 -0.32(-0.73%)
Mar 21, 2008 42.28 43.90 42.28 43.90 283,700 +0.00(+0.00%)
Mar 20, 2008 42.28 43.90 42.28 43.90 283,700 +1.55(+3.66%)
Mar 19, 2008 43.30 43.90 42.35 42.35 451,100 -1.06(-2.44%)
Mar 18, 2008 43.62 43.84 42.66 43.41 443,001 +0.42(+0.98%)
Mar 17, 2008 42.90 43.46 42.85 42.99 256,100 -0.31(-0.72%)
Mar 14, 2008 44.11 44.11 43.01 43.30 266,300 -0.54(-1.23%)
Mar 13, 2008 43.44 44.06 42.90 43.84 340,498 -0.21(-0.48%)
Mar 12, 2008 45.06 45.30 44.05 44.05 222,000 -0.84(-1.87%)
Mar 11, 2008 45.00 45.00 43.71 44.89 308,150 +0.63(+1.42%)
Mar 10, 2008 44.54 45.12 44.25 44.26 150,088 -0.30(-0.67%)
Mar 07, 2008 44.18 44.93 43.95 44.56 262,900 +0.20(+0.45%)
Mar 06, 2008 44.62 44.64 44.06 44.36 256,270 -0.42(-0.94%)
Mar 05, 2008 44.95 45.44 44.53 44.78 289,315 -0.15(-0.33%)
Mar 04, 2008 44.79 45.08 44.36 44.93 243,300 -0.14(-0.31%)
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.