Stock Quote

Mercury General Corp (NY: MCY )

54.49 USD -0.68 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 40.10 41.01 40.10 40.71 236,900 +0.46(+1.14%)
Oct 29, 2020 40.10 40.98 39.60 40.25 307,929 +0.10(+0.25%)
Oct 28, 2020 39.54 40.42 39.48 40.15 220,775 +0.00(+0.00%)
Oct 27, 2020 40.97 41.23 40.14 40.15 126,151 -0.89(-2.17%)
Oct 26, 2020 41.24 41.24 40.69 41.04 127,594 -0.60(-1.44%)
Oct 23, 2020 41.95 41.95 41.25 41.64 87,900 +0.06(+0.14%)
Oct 22, 2020 40.76 41.68 40.76 41.58 141,364 +0.76(+1.86%)
Oct 21, 2020 40.41 41.08 40.25 40.82 109,408 +0.39(+0.96%)
Oct 20, 2020 40.64 41.01 40.27 40.43 141,858 +0.06(+0.15%)
Oct 19, 2020 41.50 41.50 40.32 40.37 205,119 -0.99(-2.39%)
Oct 16, 2020 41.04 41.42 40.55 41.36 169,800 +0.19(+0.46%)
Oct 15, 2020 40.24 41.25 40.24 41.17 189,959 +0.42(+1.03%)
Oct 14, 2020 40.80 41.65 40.74 40.75 146,237 -0.15(-0.37%)
Oct 13, 2020 41.50 41.70 40.61 40.90 173,722 -0.71(-1.71%)
Oct 12, 2020 41.00 41.72 40.81 41.61 138,523 +0.81(+1.99%)
Oct 09, 2020 41.02 41.02 40.27 40.80 164,000 +0.00(+0.00%)
Oct 08, 2020 40.98 41.56 40.57 40.80 145,034 -0.02(-0.05%)
Oct 07, 2020 41.28 41.62 40.63 40.82 164,580 -0.36(-0.87%)
Oct 06, 2020 41.67 41.92 41.12 41.18 200,007 -0.43(-1.03%)
Oct 05, 2020 41.69 42.18 41.53 41.61 347,361 +0.29(+0.70%)
Oct 02, 2020 40.95 41.68 40.95 41.32 150,700 +0.09(+0.22%)
Oct 01, 2020 41.44 41.63 41.02 41.23 140,657 -0.14(-0.34%)
Sep 30, 2020 41.51 41.85 41.02 41.37 282,132 +0.00(+0.00%)
Sep 29, 2020 41.90 41.90 41.11 41.37 150,168 -0.52(-1.24%)
Sep 28, 2020 41.72 42.22 41.60 41.89 180,792 +0.69(+1.67%)
Sep 25, 2020 40.99 41.33 40.81 41.20 176,800 +0.02(+0.05%)
Sep 24, 2020 41.31 41.80 40.78 41.18 187,190 -0.04(-0.10%)
Sep 23, 2020 42.45 42.65 41.18 41.22 171,528 -1.23(-2.90%)
Sep 22, 2020 42.76 43.44 42.37 42.45 163,351 -0.28(-0.66%)
Sep 21, 2020 42.80 43.48 41.84 42.73 285,167 -0.77(-1.77%)
Sep 18, 2020 43.70 43.86 43.26 43.50 497,300 -0.12(-0.28%)
Sep 17, 2020 42.74 43.65 42.44 43.62 225,990 +0.54(+1.25%)
Sep 16, 2020 42.66 43.49 42.56 43.08 180,605 +0.57(+1.34%)
Sep 15, 2020 43.63 43.63 42.41 42.51 292,841 -1.06(-2.43%)
Sep 14, 2020 43.66 43.85 43.43 43.57 145,184 -0.46(-1.04%)
Sep 11, 2020 44.14 44.29 43.65 44.03 145,100 -0.09(-0.20%)
Sep 10, 2020 45.04 45.04 44.05 44.12 213,016 -0.62(-1.39%)
Sep 09, 2020 44.76 45.39 44.43 44.74 170,936 +0.44(+0.99%)
Sep 08, 2020 44.64 44.73 43.61 44.30 187,062 -0.67(-1.49%)
Sep 04, 2020 45.58 45.60 44.21 44.97 165,200 +0.08(+0.18%)
Sep 03, 2020 45.71 46.24 44.57 44.89 141,315 -0.74(-1.62%)
Sep 02, 2020 45.00 45.73 44.92 45.63 138,936 +0.68(+1.51%)
Sep 01, 2020 44.65 45.00 44.32 44.95 137,295 +0.22(+0.49%)
Aug 31, 2020 44.92 44.96 44.56 44.73 189,181 -0.26(-0.58%)
Aug 28, 2020 45.64 45.64 44.78 44.99 142,000 -0.29(-0.64%)
Aug 27, 2020 45.00 45.86 45.00 45.28 117,542 +0.26(+0.58%)
Aug 26, 2020 45.17 45.46 44.97 45.02 111,375 -0.27(-0.60%)
Aug 25, 2020 45.45 45.60 45.02 45.29 139,334 +0.15(+0.33%)
Aug 24, 2020 44.79 45.23 44.57 45.14 159,733 +0.59(+1.32%)
Aug 21, 2020 44.72 45.06 44.35 44.55 303,600 -0.18(-0.40%)
Aug 20, 2020 44.98 45.33 44.72 44.73 212,544 -0.62(-1.37%)
Aug 19, 2020 45.26 45.63 44.96 45.35 269,714 +0.13(+0.29%)
Aug 18, 2020 44.85 45.40 44.67 45.22 174,881 +0.40(+0.89%)
Aug 17, 2020 45.35 45.53 44.56 44.82 192,032 -0.69(-1.52%)
Aug 14, 2020 45.19 45.87 45.03 45.51 173,200 +0.02(+0.04%)
Aug 13, 2020 45.32 45.55 44.78 45.49 147,790 -0.07(-0.15%)
Aug 12, 2020 46.09 46.27 45.22 45.56 151,587 +0.05(+0.11%)
Aug 11, 2020 46.40 47.10 45.36 45.51 212,154 -0.67(-1.45%)
Aug 10, 2020 45.61 46.28 45.51 46.18 280,600 +0.59(+1.29%)
Aug 07, 2020 44.37 45.62 44.26 45.59 192,000 +1.14(+2.56%)
Aug 06, 2020 44.25 45.05 44.22 44.45 321,866 +0.20(+0.45%)
Aug 05, 2020 43.50 44.33 43.48 44.25 278,176 +1.32(+3.07%)
Aug 04, 2020 43.30 43.38 42.61 42.93 322,101 -0.20(-0.46%)
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.