Stock Quote

Mercury General Corp (NY: MCY )

52.18 USD -0.13 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 40.00 40.88 39.73 40.53 289,522 +0.52(+1.30%)
Oct 26, 2012 40.40 40.01 40.01 40.01 163,100 -0.34(-0.84%)
Oct 25, 2012 40.69 40.89 40.13 40.35 108,324 -0.17(-0.42%)
Oct 24, 2012 40.46 40.71 40.31 40.52 89,551 +0.12(+0.30%)
Oct 23, 2012 40.19 40.47 40.07 40.40 136,300 -0.60(-1.46%)
Oct 19, 2012 41.76 41.79 40.96 41.00 628,284 -0.82(-1.96%)
Oct 18, 2012 41.25 41.87 41.25 41.82 131,320 +0.55(+1.33%)
Oct 17, 2012 40.70 41.36 40.67 41.27 158,555 +0.56(+1.38%)
Oct 16, 2012 40.48 40.81 40.47 40.71 179,877 +0.25(+0.62%)
Oct 15, 2012 40.17 40.50 40.15 40.46 178,662 +0.27(+0.67%)
Oct 12, 2012 40.38 40.49 40.14 40.19 128,823 -0.14(-0.35%)
Oct 11, 2012 40.32 40.43 40.18 40.33 109,807 +0.22(+0.55%)
Oct 10, 2012 40.21 40.35 39.96 40.11 134,503 -0.01(-0.02%)
Oct 09, 2012 40.25 40.40 40.01 40.12 155,879 -0.21(-0.52%)
Oct 08, 2012 39.90 40.38 39.78 40.33 118,986 +0.42(+1.05%)
Oct 05, 2012 39.76 40.13 39.67 39.91 123,331 +0.17(+0.43%)
Oct 04, 2012 39.20 39.74 39.17 39.74 151,601 +0.57(+1.46%)
Oct 03, 2012 39.25 39.33 38.95 39.17 129,316 -0.03(-0.08%)
Oct 02, 2012 38.70 39.20 38.61 39.20 139,856 +0.59(+1.53%)
Oct 01, 2012 38.69 38.80 38.30 38.61 200,915 -0.04(-0.10%)
Sep 28, 2012 38.60 38.81 38.35 38.65 130,798 +0.02(+0.05%)
Sep 27, 2012 38.78 38.78 38.42 38.63 132,074 -0.04(-0.10%)
Sep 26, 2012 39.03 39.13 38.54 38.67 125,435 -0.23(-0.59%)
Sep 25, 2012 39.31 39.47 38.85 38.90 176,367 -0.30(-0.77%)
Sep 24, 2012 39.21 39.37 39.11 39.20 146,894 -0.06(-0.15%)
Sep 21, 2012 39.39 39.58 39.20 39.26 301,819 +0.07(+0.18%)
Sep 20, 2012 39.31 39.48 39.10 39.19 170,827 -0.24(-0.61%)
Sep 19, 2012 39.33 39.55 39.00 39.43 175,703 +0.15(+0.38%)
Sep 18, 2012 39.35 39.35 39.09 39.28 228,112 -0.13(-0.33%)
Sep 17, 2012 39.76 39.76 39.41 39.41 207,318 -0.45(-1.13%)
Sep 14, 2012 39.50 39.87 39.39 39.86 173,253 +0.42(+1.06%)
Sep 13, 2012 39.37 39.52 39.09 39.44 200,666 +0.05(+0.13%)
Sep 12, 2012 38.90 39.41 38.51 39.39 241,707 +0.03(+0.08%)
Sep 11, 2012 38.88 39.36 38.79 39.36 173,194 +0.27(+0.69%)
Sep 10, 2012 38.75 39.12 38.66 39.09 167,617 +0.34(+0.88%)
Sep 07, 2012 38.79 38.99 38.61 38.75 177,920 -0.11(-0.28%)
Sep 06, 2012 38.85 38.97 38.73 38.86 162,554 +0.11(+0.28%)
Sep 05, 2012 38.76 38.90 38.38 38.75 168,390 +0.00(+0.00%)
Sep 04, 2012 38.30 38.78 38.07 38.75 208,327 +0.46(+1.20%)
Aug 31, 2012 38.20 38.58 38.20 38.29 141,691 +0.10(+0.26%)
Aug 30, 2012 38.09 38.36 37.93 38.19 161,649 -0.16(-0.42%)
Aug 29, 2012 38.05 38.49 38.04 38.35 172,538 +0.60(+1.59%)
Aug 27, 2012 38.02 38.04 37.74 37.75 94,354 -0.27(-0.71%)
Aug 24, 2012 37.93 38.15 37.80 38.02 79,646 +0.13(+0.34%)
Aug 23, 2012 37.95 38.12 37.73 37.89 118,589 -0.15(-0.39%)
Aug 22, 2012 38.00 38.22 37.83 38.04 91,023 +0.07(+0.18%)
Aug 21, 2012 37.99 38.31 37.87 37.97 196,011 +0.00(+0.00%)
Aug 20, 2012 37.81 38.16 37.81 37.97 122,146 +0.18(+0.48%)
Aug 17, 2012 37.49 37.89 37.43 37.79 150,240 +0.33(+0.88%)
Aug 16, 2012 37.31 37.57 37.15 37.46 110,538 +0.13(+0.35%)
Aug 15, 2012 37.16 37.44 37.10 37.33 137,391 +0.13(+0.35%)
Aug 14, 2012 37.37 37.53 37.16 37.20 164,074 -0.10(-0.27%)
Aug 13, 2012 37.22 37.39 36.91 37.30 213,220 +0.11(+0.30%)
Aug 10, 2012 36.84 37.25 36.84 37.19 243,627 +0.35(+0.95%)
Aug 09, 2012 36.76 37.09 36.71 36.84 206,444 +0.00(+0.00%)
Aug 08, 2012 36.63 36.89 36.57 36.84 186,558 +0.23(+0.63%)
Aug 07, 2012 36.57 36.83 36.28 36.61 297,609 +0.11(+0.30%)
Aug 06, 2012 36.75 37.08 36.50 36.50 487,952 -0.15(-0.41%)
Aug 03, 2012 36.46 36.66 36.38 36.65 293,567 +0.51(+1.41%)
Aug 02, 2012 36.48 36.48 36.01 36.14 272,583 -0.43(-1.18%)
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.