Stock Quote

Mercury General Corp (NY: MCY )

54.04 USD -0.20 (-0.37%)
Streaming Delayed Price Updated: 1:01 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 43.21 43.66 43.08 43.21 81,494 -0.25(-0.58%)
May 27, 2010 42.58 43.56 42.53 43.46 110,481 +1.59(+3.80%)
May 26, 2010 41.77 42.61 41.68 41.87 135,079 +0.19(+0.46%)
May 25, 2010 41.44 41.76 41.13 41.68 201,658 -0.52(-1.23%)
May 24, 2010 42.67 43.12 42.16 42.20 157,718 -0.40(-0.94%)
May 21, 2010 41.83 42.69 41.50 42.60 187,221 +0.35(+0.83%)
May 20, 2010 42.13 42.83 42.00 42.25 279,938 -1.27(-2.92%)
May 19, 2010 43.61 43.97 42.88 43.52 148,179 -0.08(-0.18%)
May 18, 2010 44.73 44.75 43.52 43.60 600 -0.65(-1.47%)
May 17, 2010 44.21 44.76 43.90 44.25 274,806 +0.12(+0.27%)
May 14, 2010 44.13 45.03 44.00 44.13 245,242 -0.93(-2.06%)
May 13, 2010 45.33 45.64 44.99 45.06 123,373 -0.25(-0.55%)
May 12, 2010 44.98 45.57 44.90 45.31 189,119 +0.48(+1.07%)
May 11, 2010 45.08 45.25 44.80 44.83 276,305 -0.16(-0.36%)
May 10, 2010 44.90 45.08 44.59 44.99 199,274 +1.37(+3.14%)
May 07, 2010 43.79 44.40 43.47 43.62 296,706 -0.39(-0.89%)
May 06, 2010 45.42 45.81 42.50 44.01 100 -1.48(-3.25%)
May 05, 2010 45.83 46.05 45.28 45.49 209,788 -0.34(-0.74%)
May 04, 2010 45.82 46.17 45.36 45.83 215,841 -0.43(-0.93%)
May 03, 2010 45.52 46.66 45.01 46.26 255,085 +1.27(+2.82%)
Apr 30, 2010 45.41 45.59 44.91 44.99 196,405 -0.32(-0.71%)
Apr 29, 2010 45.25 45.38 44.91 45.31 148,189 +0.24(+0.53%)
Apr 28, 2010 44.89 45.29 44.85 45.07 144,803 +0.50(+1.12%)
Apr 27, 2010 45.36 45.65 44.54 44.57 149,770 -0.87(-1.91%)
Apr 26, 2010 45.67 45.74 45.42 45.44 107,772 -0.18(-0.39%)
Apr 23, 2010 45.38 45.63 45.27 45.62 143,001 +0.31(+0.68%)
Apr 22, 2010 45.41 45.52 45.22 45.31 131,027 -0.34(-0.74%)
Apr 21, 2010 45.57 45.83 45.43 45.65 119,792 +0.18(+0.40%)
Apr 20, 2010 45.30 45.52 45.03 45.47 137,462 +0.41(+0.91%)
Apr 19, 2010 44.48 45.06 44.45 45.06 103,880 +0.36(+0.81%)
Apr 16, 2010 44.92 45.13 44.69 44.70 135,099 -0.23(-0.51%)
Apr 15, 2010 44.70 45.03 44.65 44.93 138,464 +0.15(+0.33%)
Apr 14, 2010 44.68 44.83 44.25 44.78 219,297 +0.40(+0.90%)
Apr 13, 2010 44.34 44.68 44.03 44.38 253,371 -0.10(-0.22%)
Apr 12, 2010 44.58 44.65 44.38 44.48 91,619 -0.12(-0.27%)
Apr 09, 2010 44.60 44.89 44.18 44.60 108,499 +0.02(+0.04%)
Apr 08, 2010 44.77 44.95 44.56 44.58 100,883 -0.33(-0.73%)
Apr 07, 2010 44.79 45.21 44.64 44.91 99,007 +0.15(+0.34%)
Apr 06, 2010 44.14 44.82 44.14 44.76 94,540 +0.48(+1.08%)
Apr 05, 2010 44.28 44.44 44.18 44.28 121,193 +0.15(+0.34%)
Apr 01, 2010 44.05 44.13 44.13 44.13 108,200 +0.41(+0.94%)
Mar 31, 2010 43.68 43.87 43.54 43.72 218,195 +0.00(+0.00%)
Mar 30, 2010 44.11 44.19 43.60 43.72 106,414 -0.24(-0.55%)
Mar 29, 2010 43.85 44.11 43.51 43.96 148,717 +0.21(+0.48%)
Mar 26, 2010 43.76 43.90 43.41 43.75 105,899 +0.18(+0.41%)
Mar 25, 2010 43.97 44.01 43.50 43.57 96,191 -0.06(-0.14%)
Mar 24, 2010 43.53 43.83 43.36 43.63 138,760 +0.09(+0.21%)
Mar 23, 2010 43.40 43.55 43.16 43.54 58,618 +0.29(+0.67%)
Mar 22, 2010 43.13 43.47 42.79 43.25 74,925 +0.00(+0.00%)
Mar 19, 2010 43.75 43.75 43.10 43.25 193,868 -0.31(-0.71%)
Mar 18, 2010 43.17 43.62 43.05 43.56 164,236 +0.59(+1.37%)
Mar 17, 2010 42.67 43.20 42.51 42.97 136,076 +0.45(+1.06%)
Mar 16, 2010 42.50 42.61 42.21 42.52 203,649 +0.02(+0.05%)
Mar 15, 2010 42.32 42.58 42.32 42.50 108,311 -0.15(-0.35%)
Mar 12, 2010 42.45 42.74 42.41 42.65 158,818 -0.40(-0.93%)
Mar 11, 2010 43.04 43.13 42.88 43.05 181,841 +0.09(+0.21%)
Mar 10, 2010 42.96 43.04 42.62 42.96 227,231 +0.11(+0.26%)
Mar 09, 2010 42.44 43.00 42.44 42.85 320,359 +0.35(+0.82%)
Mar 08, 2010 42.44 42.74 42.44 42.50 137,692 +0.21(+0.50%)
Mar 05, 2010 42.45 42.62 42.13 42.29 174,617 +0.12(+0.28%)
Mar 04, 2010 42.10 42.41 42.00 42.17 213,731 +0.05(+0.12%)
Mar 03, 2010 42.60 42.87 42.05 42.12 260,674 -0.54(-1.27%)
Mar 02, 2010 41.57 43.68 41.57 42.66 804,086 +1.09(+2.62%)
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.