Stock Quote

Mercury General Corp (NY: MCY )

52.09 USD -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 46.35 47.38 46.30 47.38 121,800 +1.03(+2.22%)
May 29, 2003 46.65 46.69 44.96 46.35 69,900 -0.31(-0.66%)
May 28, 2003 46.49 46.70 46.20 46.66 81,600 +0.21(+0.45%)
May 27, 2003 46.10 46.45 46.00 46.45 68,100 +0.35(+0.76%)
May 23, 2003 45.50 46.10 45.48 46.10 95,100 +0.65(+1.43%)
May 22, 2003 45.20 45.70 45.10 45.45 95,100 +0.20(+0.44%)
May 21, 2003 45.16 45.38 45.00 45.25 48,400 +0.10(+0.22%)
May 20, 2003 45.40 45.40 45.00 45.15 125,600 -0.25(-0.55%)
May 19, 2003 45.76 45.80 45.29 45.40 102,000 -0.36(-0.79%)
May 16, 2003 45.72 45.79 45.45 45.76 114,900 +0.05(+0.11%)
May 15, 2003 45.63 46.35 45.53 45.71 58,300 +0.08(+0.18%)
May 14, 2003 45.75 45.83 45.31 45.63 119,800 -0.05(-0.11%)
May 13, 2003 46.02 46.30 45.54 45.68 109,900 -0.34(-0.74%)
May 12, 2003 45.39 46.05 45.21 46.02 100,400 +0.63(+1.39%)
May 09, 2003 45.30 45.68 45.29 45.39 95,700 +0.31(+0.69%)
May 08, 2003 45.55 45.62 45.01 45.08 161,300 -0.52(-1.14%)
May 07, 2003 45.59 45.87 45.30 45.60 135,200 -0.09(-0.20%)
May 06, 2003 46.80 46.80 45.68 45.69 264,900 -0.80(-1.72%)
May 05, 2003 44.95 46.60 44.79 46.49 570,100 +2.31(+5.23%)
May 02, 2003 43.80 44.30 43.71 44.18 115,900 +0.53(+1.21%)
May 01, 2003 44.00 44.14 43.60 43.65 160,000 -0.35(-0.80%)
Apr 30, 2003 43.65 44.22 43.30 44.00 163,600 +0.35(+0.80%)
Apr 29, 2003 43.18 44.05 43.11 43.65 359,000 +0.72(+1.68%)
Apr 28, 2003 39.60 43.50 39.50 42.93 811,700 +3.79(+9.68%)
Apr 25, 2003 39.55 39.62 38.90 39.14 73,500 -0.49(-1.24%)
Apr 24, 2003 40.00 40.04 39.53 39.63 52,700 -0.59(-1.47%)
Apr 23, 2003 40.50 40.50 39.91 40.22 78,900 -0.26(-0.64%)
Apr 22, 2003 39.15 40.75 39.12 40.48 102,800 +1.38(+3.53%)
Apr 21, 2003 39.10 39.20 38.92 39.10 62,900 +0.05(+0.13%)
Apr 17, 2003 38.73 39.25 38.73 39.05 40,200 +0.32(+0.83%)
Apr 16, 2003 39.18 39.55 38.70 38.73 84,200 -0.20(-0.51%)
Apr 15, 2003 38.61 38.95 38.55 38.93 98,400 +0.33(+0.85%)
Apr 14, 2003 38.50 38.69 38.41 38.60 63,200 +0.10(+0.26%)
Apr 11, 2003 38.44 38.52 38.37 38.50 68,500 +0.16(+0.42%)
Apr 10, 2003 38.55 38.68 38.22 38.34 117,900 -0.22(-0.57%)
Apr 09, 2003 38.70 38.70 38.50 38.56 122,200 -0.15(-0.39%)
Apr 08, 2003 38.65 38.80 38.43 38.71 146,400 +0.21(+0.55%)
Apr 07, 2003 39.15 39.21 38.41 38.50 125,100 -0.02(-0.05%)
Apr 04, 2003 38.46 38.67 38.35 38.52 68,200 +0.07(+0.18%)
Apr 03, 2003 38.59 38.60 38.30 38.45 44,300 -0.04(-0.10%)
Apr 02, 2003 38.60 38.95 38.28 38.49 180,700 +0.22(+0.57%)
Apr 01, 2003 38.05 38.45 37.82 38.27 120,700 +0.32(+0.84%)
Mar 31, 2003 37.69 37.95 37.22 37.95 78,300 +0.06(+0.16%)
Mar 28, 2003 37.78 38.08 37.65 37.89 164,900 +0.12(+0.32%)
Mar 27, 2003 37.16 37.92 36.75 37.77 89,000 +0.61(+1.64%)
Mar 26, 2003 37.17 37.41 37.05 37.16 46,200 -0.11(-0.30%)
Mar 25, 2003 37.20 37.71 36.80 37.27 99,700 +0.22(+0.59%)
Mar 24, 2003 37.60 37.61 36.69 37.05 103,300 -0.69(-1.83%)
Mar 21, 2003 36.92 37.79 36.75 37.74 140,900 +1.06(+2.89%)
Mar 20, 2003 36.45 36.80 35.92 36.68 90,100 +0.29(+0.80%)
Mar 19, 2003 36.25 36.50 35.90 36.39 91,100 +0.00(+0.00%)
Mar 18, 2003 36.49 36.50 35.93 36.39 144,200 -0.05(-0.14%)
Mar 17, 2003 35.30 36.45 35.20 36.44 132,800 +1.14(+3.23%)
Mar 14, 2003 35.10 35.72 35.10 35.30 336,300 -0.20(-0.56%)
Mar 13, 2003 34.65 35.57 34.60 35.50 159,300 +0.76(+2.19%)
Mar 12, 2003 35.12 35.12 34.46 34.74 67,100 -0.34(-0.97%)
Mar 11, 2003 35.50 35.68 34.85 35.08 159,100 -0.36(-1.02%)
Mar 10, 2003 36.30 36.59 35.32 35.44 107,400 -0.85(-2.34%)
Mar 07, 2003 35.55 36.31 35.35 36.29 184,100 +0.73(+2.05%)
Mar 06, 2003 35.72 35.77 35.35 35.56 59,900 -0.16(-0.45%)
Mar 05, 2003 35.80 36.14 35.45 35.72 123,000 -0.10(-0.28%)
Mar 04, 2003 36.08 36.24 35.75 35.82 45,500 -0.26(-0.72%)
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.