Stock Quote

Mercury General Corp (NY: MCY )

52.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 43.39 43.93 43.22 43.60 202,358 +0.30(+0.69%)
May 30, 2012 43.45 43.75 43.18 43.30 109,876 -0.40(-0.92%)
May 29, 2012 43.66 44.01 43.37 43.70 204,625 +0.03(+0.07%)
May 25, 2012 43.95 44.09 43.59 43.67 104,719 -0.29(-0.66%)
May 24, 2012 43.67 44.01 43.31 43.96 92,251 +0.36(+0.83%)
May 23, 2012 43.22 43.66 43.05 43.60 184,322 +0.04(+0.09%)
May 22, 2012 43.69 43.74 43.16 43.56 173,431 +0.01(+0.02%)
May 21, 2012 43.67 43.82 43.31 43.55 169,077 +0.05(+0.11%)
May 18, 2012 44.29 44.29 43.50 43.50 138,341 -0.62(-1.41%)
May 17, 2012 44.54 44.68 44.07 44.12 122,890 -0.48(-1.08%)
May 16, 2012 45.35 45.37 44.51 44.60 134,037 -0.58(-1.28%)
May 15, 2012 44.94 45.21 44.83 45.18 129,450 +0.40(+0.89%)
May 14, 2012 44.59 45.04 44.35 44.78 168,492 -0.06(-0.13%)
May 11, 2012 44.64 45.16 44.59 44.84 76,128 -0.12(-0.27%)
May 10, 2012 45.00 45.10 44.66 44.96 97,122 +0.21(+0.47%)
May 09, 2012 44.91 45.22 44.66 44.75 165,949 -0.56(-1.24%)
May 08, 2012 45.06 45.41 44.97 45.31 139,569 +0.13(+0.29%)
May 07, 2012 44.92 45.19 44.61 45.18 203,738 +0.13(+0.29%)
May 04, 2012 45.43 45.62 45.00 45.05 180,491 -0.53(-1.16%)
May 03, 2012 45.44 45.92 45.34 45.58 166,918 +0.28(+0.62%)
May 02, 2012 44.92 45.45 44.78 45.30 150,809 +0.26(+0.58%)
May 01, 2012 45.39 46.04 45.03 45.04 254,900 -0.15(-0.33%)
Apr 30, 2012 45.67 45.80 44.60 45.19 180,554 -0.31(-0.68%)
Apr 27, 2012 45.55 45.67 45.40 45.50 191,650 +0.01(+0.02%)
Apr 26, 2012 45.11 45.66 45.03 45.49 178,279 +0.40(+0.89%)
Apr 25, 2012 44.93 45.15 44.66 45.09 124,794 +0.50(+1.12%)
Apr 24, 2012 44.26 44.73 44.12 44.59 188,144 +0.33(+0.75%)
Apr 23, 2012 44.17 44.35 43.80 44.26 149,574 -0.25(-0.56%)
Apr 20, 2012 44.51 44.84 44.43 44.51 126,492 +0.10(+0.23%)
Apr 19, 2012 44.14 44.54 44.04 44.41 161,364 +0.39(+0.89%)
Apr 18, 2012 44.06 44.15 43.57 44.02 93,670 -0.14(-0.32%)
Apr 17, 2012 43.94 44.27 43.81 44.16 130,774 +0.35(+0.80%)
Apr 16, 2012 43.53 43.81 43.33 43.81 136,928 +0.52(+1.20%)
Apr 13, 2012 43.78 43.90 43.27 43.29 112,967 -0.54(-1.23%)
Apr 12, 2012 43.57 43.94 43.23 43.83 157,233 +0.34(+0.78%)
Apr 11, 2012 43.51 43.53 43.15 43.49 90,636 +0.34(+0.79%)
Apr 10, 2012 43.61 43.76 43.08 43.15 107,777 -0.46(-1.05%)
Apr 09, 2012 43.59 43.66 43.33 43.61 163,023 -0.45(-1.02%)
Apr 05, 2012 44.07 44.24 43.91 44.06 101,311 -0.06(-0.14%)
Apr 04, 2012 43.80 44.22 43.64 44.12 158,989 +0.03(+0.07%)
Apr 03, 2012 43.82 44.16 43.65 44.09 171,504 +0.33(+0.75%)
Apr 02, 2012 43.57 44.02 43.47 43.76 245,802 +0.02(+0.05%)
Mar 30, 2012 43.91 43.96 43.58 43.74 95,205 +0.11(+0.25%)
Mar 29, 2012 43.83 44.03 43.43 43.63 143,054 -0.46(-1.04%)
Mar 28, 2012 43.66 44.09 43.62 44.09 84,435 +0.40(+0.92%)
Mar 27, 2012 43.96 43.97 43.64 43.69 100,700 -0.19(-0.43%)
Mar 26, 2012 43.68 44.21 43.68 43.88 143,315 +0.44(+1.01%)
Mar 23, 2012 43.21 43.54 43.11 43.44 96,868 +0.18(+0.42%)
Mar 22, 2012 43.44 43.76 43.20 43.26 117,478 -0.48(-1.10%)
Mar 21, 2012 44.02 44.09 43.74 43.74 105,877 -0.27(-0.61%)
Mar 20, 2012 43.89 44.29 43.65 44.01 124,020 -0.02(-0.05%)
Mar 19, 2012 43.99 44.25 43.95 44.03 141,926 +0.08(+0.18%)
Mar 16, 2012 44.84 44.93 43.95 43.95 261,274 -0.89(-1.98%)
Mar 15, 2012 44.33 44.97 44.00 44.84 236,250 +0.64(+1.45%)
Mar 14, 2012 44.13 44.41 43.99 44.20 209,416 +0.21(+0.48%)
Mar 13, 2012 44.36 44.43 43.74 43.99 412,967 -0.60(-1.35%)
Mar 12, 2012 44.30 44.78 44.30 44.59 275,420 +0.31(+0.70%)
Mar 09, 2012 44.09 44.39 43.91 44.28 153,852 +0.31(+0.71%)
Mar 08, 2012 44.05 44.16 43.50 43.97 156,247 +0.08(+0.18%)
Mar 07, 2012 43.48 43.89 43.22 43.89 533,852 +0.55(+1.27%)
Mar 06, 2012 43.68 43.93 43.31 43.34 175,819 -0.61(-1.39%)
Mar 05, 2012 43.19 44.04 43.04 43.95 175,126 +0.77(+1.78%)
Mar 02, 2012 43.43 43.52 42.75 43.18 202,072 -0.41(-0.94%)
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.