Stock Quote

Mercury General Corp (NY: MCY )

52.21 USD +0.48 (+0.93%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 50.83 51.86 50.70 51.31 310,400 +0.93(+1.85%)
Oct 30, 2007 50.77 51.36 50.31 50.38 101,200 -0.39(-0.77%)
Oct 29, 2007 51.24 51.40 50.48 50.77 137,000 -0.17(-0.33%)
Oct 26, 2007 51.09 51.53 50.34 50.94 167,600 +0.28(+0.55%)
Oct 25, 2007 51.10 51.42 49.93 50.66 197,900 -0.38(-0.74%)
Oct 24, 2007 51.11 51.18 50.20 51.04 306,100 -0.19(-0.37%)
Oct 23, 2007 51.79 52.00 51.05 51.23 261,000 -0.54(-1.04%)
Oct 22, 2007 51.19 51.97 50.98 51.77 178,000 +0.16(+0.31%)
Oct 19, 2007 51.71 52.23 51.34 51.61 307,500 -0.10(-0.19%)
Oct 18, 2007 52.11 52.57 51.00 51.71 289,300 -0.60(-1.15%)
Oct 17, 2007 53.04 53.75 51.69 52.31 205,900 -0.54(-1.02%)
Oct 16, 2007 53.10 53.50 52.72 52.85 135,200 -0.16(-0.30%)
Oct 15, 2007 53.76 54.28 52.65 53.01 397,000 -0.84(-1.56%)
Oct 12, 2007 54.00 54.26 53.64 53.85 137,100 -0.02(-0.04%)
Oct 11, 2007 53.91 54.03 53.43 53.87 149,200 +0.17(+0.32%)
Oct 10, 2007 53.95 54.16 53.50 53.70 98,000 -0.23(-0.43%)
Oct 09, 2007 54.16 54.16 53.56 53.93 96,300 +0.02(+0.04%)
Oct 08, 2007 53.65 56.30 53.54 53.91 298,800 +0.06(+0.11%)
Oct 05, 2007 53.94 54.60 53.14 53.85 163,700 -0.09(-0.17%)
Oct 04, 2007 54.00 54.00 53.49 53.94 129,600 +0.18(+0.33%)
Oct 03, 2007 53.82 53.89 53.42 53.76 105,400 -0.16(-0.30%)
Oct 02, 2007 53.86 54.15 53.34 53.92 173,500 -0.08(-0.15%)
Oct 01, 2007 53.84 54.20 53.73 54.00 144,300 +0.07(+0.13%)
Sep 28, 2007 54.22 54.22 53.63 53.93 90,700 -0.14(-0.26%)
Sep 27, 2007 54.24 54.38 53.79 54.07 150,600 +0.03(+0.06%)
Sep 26, 2007 53.93 54.25 53.46 54.04 146,600 +0.42(+0.78%)
Sep 25, 2007 52.92 53.73 52.59 53.62 141,600 +0.44(+0.83%)
Sep 24, 2007 53.61 53.78 52.80 53.18 90,300 -0.55(-1.02%)
Sep 21, 2007 54.12 54.34 53.54 53.73 164,600 +0.02(+0.04%)
Sep 20, 2007 54.40 54.40 53.53 53.71 105,100 -0.82(-1.50%)
Sep 19, 2007 54.60 54.96 54.38 54.53 196,400 +0.34(+0.63%)
Sep 18, 2007 53.28 54.74 53.00 54.19 119,800 +1.19(+2.25%)
Sep 17, 2007 53.95 54.06 52.90 53.00 171,300 -1.00(-1.85%)
Sep 14, 2007 53.39 54.47 53.21 54.00 116,500 +0.26(+0.48%)
Sep 13, 2007 53.72 54.16 53.26 53.74 124,800 +0.26(+0.49%)
Sep 12, 2007 53.55 53.97 53.29 53.48 116,400 -0.34(-0.63%)
Sep 11, 2007 53.57 54.15 53.11 53.82 133,100 +0.35(+0.65%)
Sep 10, 2007 53.87 54.00 52.87 53.47 93,700 -0.11(-0.21%)
Sep 07, 2007 53.83 53.85 52.98 53.58 170,100 -0.82(-1.51%)
Sep 06, 2007 54.10 54.40 53.40 54.40 114,700 +0.37(+0.68%)
Sep 05, 2007 53.84 54.12 52.99 54.03 208,300 +0.04(+0.07%)
Sep 04, 2007 52.62 54.27 52.62 53.99 167,200 +1.31(+2.49%)
Aug 31, 2007 53.25 53.45 52.50 52.68 122,000 -0.08(-0.15%)
Aug 30, 2007 52.91 54.01 52.53 52.76 188,200 -0.39(-0.73%)
Aug 29, 2007 52.26 53.21 52.07 53.15 104,600 +1.15(+2.21%)
Aug 28, 2007 52.94 52.99 51.95 52.00 138,500 -1.20(-2.26%)
Aug 27, 2007 53.70 53.74 53.16 53.20 100,200 -0.55(-1.02%)
Aug 24, 2007 53.71 53.92 53.30 53.75 185,600 -0.19(-0.35%)
Aug 23, 2007 54.82 55.14 53.81 53.94 127,700 -0.86(-1.57%)
Aug 22, 2007 55.05 55.82 54.64 54.80 189,300 +0.32(+0.59%)
Aug 21, 2007 54.34 55.05 54.26 54.48 71,400 -0.21(-0.38%)
Aug 20, 2007 55.29 55.64 54.44 54.69 127,100 -0.48(-0.87%)
Aug 17, 2007 55.21 55.89 53.77 55.17 149,300 +1.42(+2.64%)
Aug 16, 2007 52.36 53.97 51.52 53.75 199,100 +1.19(+2.26%)
Aug 15, 2007 52.07 54.10 52.00 52.56 129,800 +0.37(+0.71%)
Aug 14, 2007 52.25 54.08 52.19 52.19 233,700 -0.06(-0.11%)
Aug 13, 2007 53.29 54.00 50.82 52.25 217,400 -1.04(-1.95%)
Aug 10, 2007 53.20 53.72 51.84 53.29 300,300 -0.28(-0.52%)
Aug 09, 2007 54.71 57.26 53.17 53.57 591,000 -1.18(-2.16%)
Aug 08, 2007 55.15 58.48 53.69 54.75 549,000 -0.40(-0.73%)
Aug 07, 2007 53.87 55.76 53.46 55.15 480,800 +1.48(+2.76%)
Aug 06, 2007 51.15 54.24 51.15 53.67 492,900 +2.79(+5.48%)
Aug 03, 2007 51.52 52.24 50.85 50.88 205,200 -1.36(-2.60%)
Aug 02, 2007 52.66 53.30 51.89 52.24 169,200 -0.22(-0.42%)
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.