Stock Quote

Mercury General Corp (NY: MCY )

52.35 USD -1.00 (-1.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.20 47.55 47.04 47.15 129,161 -0.26(-0.55%)
May 29, 2014 47.74 47.82 47.27 47.41 89,062 -0.16(-0.34%)
May 28, 2014 47.96 48.11 47.56 47.57 106,605 -0.28(-0.59%)
May 27, 2014 47.71 48.03 47.71 47.85 74,253 +0.14(+0.29%)
May 23, 2014 47.52 47.71 47.71 47.71 54,700 +0.20(+0.42%)
May 22, 2014 47.48 47.77 47.47 47.51 55,378 +0.09(+0.19%)
May 21, 2014 47.69 47.89 47.34 47.42 147,748 -0.04(-0.08%)
May 20, 2014 47.80 47.80 47.24 47.46 112,547 -0.29(-0.61%)
May 19, 2014 47.72 48.04 47.64 47.75 80,166 -0.02(-0.04%)
May 16, 2014 47.93 48.05 47.69 47.77 75,435 -0.04(-0.08%)
May 15, 2014 48.05 48.36 47.31 47.81 125,503 -0.39(-0.81%)
May 14, 2014 48.77 48.90 48.18 48.20 68,080 -0.56(-1.15%)
May 13, 2014 49.03 49.05 48.64 48.76 109,551 -0.26(-0.53%)
May 12, 2014 48.44 49.08 48.44 49.02 154,820 +0.91(+1.89%)
May 09, 2014 48.02 48.46 47.84 48.11 176,277 -0.03(-0.06%)
May 08, 2014 48.36 48.80 48.11 48.14 97,400 -0.31(-0.64%)
May 07, 2014 48.40 48.72 48.29 48.45 135,402 +0.27(+0.56%)
May 06, 2014 48.32 48.34 47.73 48.18 105,186 -0.12(-0.25%)
May 05, 2014 47.87 48.38 47.68 48.30 102,913 +0.12(+0.25%)
May 02, 2014 48.04 48.41 47.98 48.18 88,248 +0.28(+0.58%)
May 01, 2014 47.97 48.42 47.76 47.90 116,942 +0.04(+0.08%)
Apr 30, 2014 47.50 48.01 47.00 47.86 157,021 +0.32(+0.67%)
Apr 29, 2014 48.16 48.64 47.26 47.54 168,876 -0.65(-1.35%)
Apr 28, 2014 48.00 48.97 47.51 48.19 213,554 +1.02(+2.16%)
Apr 25, 2014 47.07 47.25 46.81 47.17 113,224 -0.02(-0.04%)
Apr 24, 2014 47.00 47.25 46.80 47.19 80,508 +0.17(+0.36%)
Apr 23, 2014 47.02 47.28 46.74 47.02 88,223 +0.01(+0.02%)
Apr 22, 2014 46.48 47.15 46.32 47.01 131,601 +0.59(+1.27%)
Apr 21, 2014 46.01 46.46 45.73 46.42 125,169 +0.39(+0.85%)
Apr 17, 2014 45.78 46.03 46.03 46.03 63,900 +0.28(+0.61%)
Apr 16, 2014 46.09 46.37 45.62 45.75 91,892 +0.03(+0.07%)
Apr 15, 2014 45.61 45.99 45.04 45.72 114,640 +0.07(+0.15%)
Apr 14, 2014 45.50 45.86 45.09 45.65 126,024 +0.41(+0.91%)
Apr 11, 2014 45.19 45.50 45.04 45.24 110,208 -0.11(-0.24%)
Apr 10, 2014 45.11 45.62 45.10 45.35 164,821 +0.17(+0.38%)
Apr 09, 2014 44.95 45.34 44.53 45.18 106,896 +0.44(+0.98%)
Apr 08, 2014 44.43 44.91 44.14 44.74 230,529 +0.23(+0.52%)
Apr 07, 2014 44.56 44.79 44.26 44.51 176,449 -0.30(-0.67%)
Apr 04, 2014 46.32 46.32 44.77 44.81 160,414 -1.38(-2.99%)
Apr 03, 2014 45.33 46.35 45.06 46.19 312,998 +0.88(+1.94%)
Apr 02, 2014 45.04 45.88 45.04 45.31 213,024 +0.24(+0.53%)
Apr 01, 2014 45.10 45.41 44.75 45.07 130,166 -0.01(-0.02%)
Mar 31, 2014 44.36 45.13 44.26 45.08 142,569 +1.06(+2.41%)
Mar 28, 2014 44.05 44.42 43.90 44.02 102,894 +0.04(+0.09%)
Mar 27, 2014 44.55 44.63 43.85 43.98 112,521 -0.65(-1.46%)
Mar 26, 2014 45.30 45.36 44.62 44.63 88,116 -0.44(-0.98%)
Mar 25, 2014 44.74 45.16 44.54 45.07 113,816 +0.50(+1.12%)
Mar 24, 2014 44.75 44.81 44.26 44.57 112,662 +0.09(+0.20%)
Mar 21, 2014 44.86 45.09 44.46 44.48 289,447 -0.25(-0.56%)
Mar 20, 2014 44.36 44.98 44.29 44.73 98,493 +0.29(+0.65%)
Mar 19, 2014 44.53 44.92 44.32 44.44 81,516 -0.18(-0.40%)
Mar 18, 2014 44.85 44.97 44.56 44.62 144,773 -0.28(-0.62%)
Mar 17, 2014 45.04 45.20 44.60 44.90 126,917 -0.04(-0.09%)
Mar 14, 2014 44.43 45.23 44.24 44.94 115,963 +0.46(+1.03%)
Mar 13, 2014 44.81 45.19 44.46 44.48 149,524 -0.95(-2.09%)
Mar 12, 2014 44.99 45.58 44.99 45.43 127,004 +0.14(+0.31%)
Mar 11, 2014 45.44 45.62 45.00 45.29 80,196 -0.20(-0.44%)
Mar 10, 2014 45.53 45.58 45.09 45.49 72,167 -0.07(-0.15%)
Mar 07, 2014 45.80 46.04 45.35 45.56 79,124 -0.09(-0.20%)
Mar 06, 2014 45.86 46.08 45.53 45.65 114,655 +0.01(+0.02%)
Mar 05, 2014 45.02 45.71 44.64 45.64 89,306 +0.68(+1.51%)
Mar 04, 2014 45.10 45.49 44.74 44.96 137,461 +0.33(+0.74%)
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.