Stock Quote

Mercury General Corp (NY: MCY )

51.31 USD -0.55 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 49.47 51.51 48.94 51.37 284,070 +1.84(+3.71%)
Oct 30, 2008 48.79 49.58 47.25 49.53 177,903 +1.61(+3.36%)
Oct 29, 2008 48.00 49.97 47.44 47.92 420,786 -0.28(-0.58%)
Oct 28, 2008 46.90 48.23 45.41 48.20 261,083 +1.89(+4.08%)
Oct 27, 2008 47.07 47.67 46.00 46.31 282,245 -1.58(-3.30%)
Oct 24, 2008 47.34 49.25 46.01 47.89 283,184 -1.50(-3.04%)
Oct 23, 2008 49.50 51.00 47.80 49.39 352,956 +0.09(+0.18%)
Oct 22, 2008 50.38 51.58 48.08 49.30 263,019 -2.11(-4.10%)
Oct 21, 2008 52.57 53.17 50.17 51.41 265,390 -1.61(-3.04%)
Oct 20, 2008 50.39 53.14 49.42 53.02 343,094 +3.02(+6.04%)
Oct 17, 2008 48.22 51.12 47.51 50.00 305,364 +1.28(+2.63%)
Oct 16, 2008 45.71 48.96 41.86 48.72 383,498 +3.27(+7.19%)
Oct 15, 2008 51.10 51.73 45.45 45.45 324,819 -6.20(-12.00%)
Oct 14, 2008 54.59 54.59 49.15 51.65 302,200 -2.95(-5.40%)
Oct 13, 2008 46.43 54.60 46.43 54.60 321,828 +9.50(+21.06%)
Oct 10, 2008 41.65 45.72 39.82 45.10 0 +2.62(+6.17%)
Oct 09, 2008 51.59 51.59 41.72 42.48 424,101 -9.02(-17.51%)
Oct 08, 2008 52.80 54.00 49.00 51.50 206,773 -1.90(-3.56%)
Oct 07, 2008 51.60 54.89 50.53 53.40 165,914 +2.09(+4.07%)
Oct 06, 2008 53.15 54.25 51.26 51.31 210,645 -2.60(-4.82%)
Oct 03, 2008 54.15 54.82 53.65 53.91 0 +0.32(+0.60%)
Oct 02, 2008 55.00 56.47 53.40 53.59 133,217 -0.91(-1.67%)
Oct 01, 2008 54.20 55.00 54.20 54.50 158,509 -0.25(-0.46%)
Sep 30, 2008 49.52 54.75 49.51 54.75 241,248 +5.75(+11.73%)
Sep 29, 2008 51.45 54.24 49.00 49.00 123,754 -3.60(-6.84%)
Sep 26, 2008 52.35 54.12 52.00 52.60 0 -0.45(-0.85%)
Sep 25, 2008 51.45 53.38 51.25 53.05 109,490 +1.35(+2.61%)
Sep 24, 2008 53.00 53.99 51.57 51.70 127,863 -1.80(-3.36%)
Sep 23, 2008 51.80 54.40 51.30 53.50 158,925 +1.55(+2.98%)
Sep 22, 2008 59.15 59.15 51.85 51.95 240,177 -9.95(-16.07%)
Sep 19, 2008 58.48 62.00 54.90 61.90 0 +4.90(+8.60%)
Sep 18, 2008 51.83 57.00 51.83 57.00 681,989 +4.33(+8.22%)
Sep 17, 2008 52.83 54.19 51.54 52.67 391,812 -0.85(-1.59%)
Sep 16, 2008 50.41 53.92 49.10 53.52 491,185 +2.60(+5.11%)
Sep 15, 2008 51.57 53.05 50.36 50.92 401,015 -2.16(-4.07%)
Sep 12, 2008 51.94 53.12 51.94 53.08 320,428 +0.70(+1.34%)
Sep 11, 2008 51.95 52.55 51.31 52.38 329,702 -0.54(-1.02%)
Sep 10, 2008 52.67 53.25 51.89 52.92 308,318 +0.49(+0.93%)
Sep 09, 2008 52.27 53.43 52.02 52.43 307,078 -0.14(-0.27%)
Sep 08, 2008 52.04 52.57 51.64 52.57 227,619 +1.62(+3.18%)
Sep 05, 2008 50.47 51.08 50.20 50.95 0 +0.14(+0.28%)
Sep 04, 2008 51.51 51.92 50.79 50.81 256,928 -1.10(-2.12%)
Sep 03, 2008 51.31 51.96 51.31 51.91 234,147 +0.69(+1.35%)
Sep 02, 2008 51.33 51.36 50.70 51.22 181,382 +0.28(+0.55%)
Aug 29, 2008 50.83 51.30 50.68 50.94 0 -0.16(-0.31%)
Aug 28, 2008 50.22 51.10 50.11 51.10 196,088 +0.92(+1.83%)
Aug 27, 2008 49.79 50.18 49.49 50.18 130,813 +0.29(+0.58%)
Aug 26, 2008 49.43 49.89 49.11 49.89 132,805 +0.34(+0.69%)
Aug 25, 2008 50.11 50.22 49.29 49.55 179,747 -0.98(-1.94%)
Aug 22, 2008 49.86 50.53 49.79 50.53 0 +0.99(+2.00%)
Aug 21, 2008 50.04 50.41 49.50 49.54 234,664 -0.87(-1.73%)
Aug 20, 2008 50.44 51.00 50.03 50.41 206,807 -0.03(-0.06%)
Aug 19, 2008 50.66 51.00 50.10 50.44 255,569 -0.61(-1.19%)
Aug 18, 2008 51.59 51.77 50.93 51.05 170,203 -0.45(-0.87%)
Aug 15, 2008 50.60 51.57 50.60 51.50 0 +0.92(+1.82%)
Aug 14, 2008 49.93 50.69 49.92 50.58 175,251 +0.62(+1.24%)
Aug 13, 2008 50.75 50.96 49.83 49.96 230,971 -1.01(-1.98%)
Aug 12, 2008 50.67 51.27 50.57 50.97 301,614 -0.21(-0.41%)
Aug 11, 2008 51.00 51.45 50.42 51.18 247,331 +0.22(+0.43%)
Aug 08, 2008 49.58 51.08 49.58 50.96 300,672 +1.56(+3.16%)
Aug 07, 2008 50.00 51.00 49.28 49.40 299,395 -0.97(-1.93%)
Aug 06, 2008 49.74 50.50 49.17 50.37 394,403 +0.44(+0.88%)
Aug 05, 2008 49.53 49.93 48.63 49.93 312,356 +0.37(+0.75%)
Aug 04, 2008 49.18 49.85 48.36 49.56 500,578 -0.67(-1.33%)
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.