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, 2016 55.49 56.78 53.64 54.47 906,823 +4.02(+7.97%)
Oct 28, 2016 51.11 51.51 50.32 50.45 152,559 -0.55(-1.08%)
Oct 27, 2016 51.29 51.66 50.69 51.00 154,622 +0.00(+0.00%)
Oct 26, 2016 51.47 51.69 50.99 51.00 213,175 -0.75(-1.45%)
Oct 25, 2016 51.85 52.10 51.45 51.75 260,277 -0.13(-0.25%)
Oct 24, 2016 52.67 52.67 51.62 51.88 340,737 +0.73(+1.43%)
Oct 21, 2016 51.86 51.86 50.78 51.15 129,120 -0.84(-1.62%)
Oct 20, 2016 53.35 53.43 51.95 51.99 142,928 -1.59(-2.97%)
Oct 19, 2016 54.27 54.27 53.56 53.58 82,659 -0.47(-0.87%)
Oct 18, 2016 55.35 55.35 54.01 54.05 121,803 -0.68(-1.24%)
Oct 17, 2016 54.84 55.22 54.19 54.73 90,129 -0.20(-0.36%)
Oct 14, 2016 55.17 55.34 54.75 54.93 99,692 +0.23(+0.42%)
Oct 13, 2016 54.46 54.95 54.29 54.70 60,319 -0.13(-0.24%)
Oct 12, 2016 54.29 54.97 54.10 54.83 82,830 +0.72(+1.33%)
Oct 11, 2016 54.70 54.94 54.01 54.11 94,790 -0.76(-1.39%)
Oct 10, 2016 54.64 55.00 54.64 54.87 69,179 +0.51(+0.94%)
Oct 07, 2016 53.76 54.55 53.76 54.36 70,858 +0.52(+0.97%)
Oct 06, 2016 54.11 54.17 53.46 53.84 100,968 -0.21(-0.39%)
Oct 05, 2016 54.39 54.80 54.04 54.05 94,637 -0.12(-0.22%)
Oct 04, 2016 54.32 54.32 53.54 54.17 92,425 -0.09(-0.17%)
Oct 03, 2016 54.58 54.58 53.82 54.26 169,768 -0.59(-1.08%)
Sep 30, 2016 55.00 55.24 54.67 54.85 128,644 +0.17(+0.31%)
Sep 29, 2016 55.41 55.75 54.68 54.68 120,322 -0.85(-1.53%)
Sep 28, 2016 55.41 55.60 54.92 55.53 115,767 +0.42(+0.76%)
Sep 27, 2016 54.65 55.44 54.61 55.11 107,921 +0.28(+0.51%)
Sep 26, 2016 55.06 55.42 54.79 54.83 96,976 -0.32(-0.58%)
Sep 23, 2016 55.95 56.00 55.14 55.15 67,738 -0.87(-1.55%)
Sep 22, 2016 55.40 56.11 55.31 56.02 129,676 +0.84(+1.52%)
Sep 21, 2016 54.32 55.28 54.32 55.18 129,729 +1.12(+2.07%)
Sep 20, 2016 53.94 54.31 53.81 54.06 92,134 +0.32(+0.60%)
Sep 19, 2016 53.47 53.88 53.45 53.74 74,966 +0.48(+0.90%)
Sep 16, 2016 53.18 54.01 52.97 53.26 254,284 -0.15(-0.28%)
Sep 15, 2016 52.93 53.87 52.79 53.41 123,728 +0.36(+0.68%)
Sep 14, 2016 53.35 53.53 53.04 53.05 69,164 -0.48(-0.90%)
Sep 13, 2016 53.63 53.84 53.32 53.53 88,478 -1.11(-2.03%)
Sep 12, 2016 54.48 54.69 54.07 54.64 121,394 +0.28(+0.52%)
Sep 09, 2016 55.24 55.24 54.34 54.36 142,977 -1.24(-2.23%)
Sep 08, 2016 55.50 55.89 54.85 55.60 106,083 +0.04(+0.07%)
Sep 07, 2016 54.90 55.71 54.86 55.56 292,670 +0.67(+1.22%)
Sep 06, 2016 54.89 54.95 54.51 54.89 106,629 +0.07(+0.13%)
Sep 02, 2016 54.26 54.82 54.82 54.82 119,400 +0.63(+1.16%)
Sep 01, 2016 54.25 54.52 53.71 54.19 83,835 -0.11(-0.20%)
Aug 31, 2016 54.27 54.53 53.86 54.30 86,539 +0.10(+0.18%)
Aug 30, 2016 53.56 54.23 53.14 54.20 84,130 +0.54(+1.01%)
Aug 29, 2016 53.32 53.76 53.03 53.66 80,799 +0.53(+1.00%)
Aug 26, 2016 53.10 53.62 52.81 53.13 71,294 +0.07(+0.13%)
Aug 25, 2016 52.58 53.12 52.57 53.06 60,627 +0.36(+0.68%)
Aug 24, 2016 52.74 52.74 52.40 52.70 75,208 +0.05(+0.09%)
Aug 23, 2016 52.93 52.93 52.51 52.65 82,098 -0.01(-0.02%)
Aug 22, 2016 52.38 52.68 52.13 52.66 69,888 +0.28(+0.53%)
Aug 19, 2016 52.42 52.53 52.21 52.38 80,805 -0.16(-0.30%)
Aug 18, 2016 52.31 52.56 52.14 52.54 75,380 +0.32(+0.61%)
Aug 17, 2016 52.59 52.84 52.00 52.22 76,906 -0.29(-0.55%)
Aug 16, 2016 52.60 52.83 52.48 52.51 101,371 -0.15(-0.28%)
Aug 15, 2016 52.89 52.94 52.48 52.66 86,486 +0.01(+0.02%)
Aug 12, 2016 52.91 53.06 52.63 52.65 111,438 -0.52(-0.98%)
Aug 11, 2016 53.63 53.66 53.12 53.17 95,050 -0.23(-0.43%)
Aug 10, 2016 53.75 53.75 53.34 53.40 136,244 -0.31(-0.58%)
Aug 09, 2016 52.90 53.79 52.74 53.71 279,943 +0.97(+1.84%)
Aug 08, 2016 52.73 52.95 52.61 52.74 85,280 +0.10(+0.19%)
Aug 05, 2016 53.00 53.00 52.57 52.64 128,061 +0.04(+0.08%)
Aug 04, 2016 52.89 53.08 52.56 52.60 122,871 -0.21(-0.40%)
Aug 03, 2016 53.36 53.38 52.59 52.81 203,478 -0.39(-0.73%)
Aug 02, 2016 52.98 54.01 52.98 53.20 350,435 -0.12(-0.23%)
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.