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 (%)
Jun 30, 2021 64.19 65.15 63.95 64.95 353,968 +0.87(+1.36%)
Jun 29, 2021 63.56 64.15 63.39 64.08 249,293 +0.87(+1.38%)
Jun 28, 2021 63.24 63.55 62.44 63.21 286,234 -0.03(-0.05%)
Jun 25, 2021 62.49 63.44 62.15 63.24 431,157 +0.99(+1.59%)
Jun 24, 2021 61.85 62.65 61.50 62.25 216,438 +0.72(+1.17%)
Jun 23, 2021 60.97 61.61 60.81 61.53 271,364 +0.50(+0.82%)
Jun 22, 2021 60.33 61.06 59.92 61.03 264,765 +0.71(+1.18%)
Jun 21, 2021 58.50 60.32 58.48 60.32 307,528 +2.01(+3.45%)
Jun 18, 2021 57.62 58.59 57.20 58.31 831,976 +0.43(+0.74%)
Jun 17, 2021 59.62 59.62 57.84 57.88 206,410 -1.71(-2.87%)
Jun 16, 2021 59.75 59.95 59.24 59.59 190,594 -0.40(-0.67%)
Jun 15, 2021 59.70 60.31 58.92 59.99 261,518 -0.28(-0.46%)
Jun 14, 2021 60.59 60.83 59.79 60.27 197,249 -0.39(-0.64%)
Jun 11, 2021 60.20 60.70 60.07 60.66 156,930 +0.58(+0.97%)
Jun 10, 2021 60.32 60.52 59.72 60.08 171,509 +0.03(+0.05%)
Jun 09, 2021 59.61 60.52 59.31 60.05 220,571 +0.15(+0.25%)
Jun 08, 2021 59.57 60.12 58.70 59.90 315,159 +0.20(+0.34%)
Jun 07, 2021 61.66 61.66 59.63 59.70 367,257 -2.01(-3.26%)
Jun 04, 2021 62.13 62.45 61.24 61.71 347,131 -0.44(-0.71%)
Jun 03, 2021 61.94 62.33 61.56 62.15 143,521 -0.09(-0.14%)
Jun 02, 2021 63.13 63.22 62.05 62.24 178,662 -1.01(-1.60%)
Jun 01, 2021 63.76 63.95 63.22 63.25 135,608 -0.35(-0.55%)
May 28, 2021 63.70 63.79 62.81 63.60 127,908 +0.13(+0.20%)
May 27, 2021 63.35 63.58 62.73 63.47 245,936 +0.46(+0.73%)
May 26, 2021 63.20 63.60 62.98 63.01 130,856 -0.12(-0.19%)
May 25, 2021 64.28 64.33 63.04 63.13 209,887 -1.33(-2.06%)
May 24, 2021 65.00 65.02 64.24 64.46 153,399 -0.54(-0.83%)
May 21, 2021 65.73 66.10 64.95 65.00 274,086 -0.71(-1.08%)
May 20, 2021 65.28 66.01 64.87 65.71 170,803 +0.36(+0.55%)
May 19, 2021 65.97 65.97 64.39 65.35 263,358 -0.99(-1.49%)
May 18, 2021 66.63 66.94 66.30 66.34 137,451 -0.44(-0.66%)
May 17, 2021 66.99 67.31 66.54 66.78 116,600 -0.61(-0.91%)
May 14, 2021 67.13 67.45 66.49 67.39 155,812 +0.56(+0.84%)
May 13, 2021 64.84 67.00 64.84 66.83 186,841 +1.78(+2.74%)
May 12, 2021 66.47 66.50 64.99 65.05 178,569 -1.04(-1.57%)
May 11, 2021 65.66 66.38 65.57 66.09 172,566 -0.24(-0.36%)
May 10, 2021 67.09 67.58 66.27 66.33 145,643 -0.34(-0.51%)
May 07, 2021 67.27 67.36 66.20 66.67 190,947 -1.20(-1.77%)
May 06, 2021 66.32 67.88 66.24 67.87 310,918 +1.89(+2.86%)
May 05, 2021 65.11 66.35 63.13 65.98 337,587 +1.34(+2.07%)
May 04, 2021 63.46 64.95 63.46 64.64 208,962 +1.05(+1.65%)
May 03, 2021 62.48 64.12 62.48 63.59 213,475 +1.32(+2.12%)
Apr 30, 2021 63.11 63.11 62.22 62.27 347,200 -0.92(-1.46%)
Apr 29, 2021 62.68 63.34 62.68 63.19 152,500 +0.72(+1.15%)
Apr 28, 2021 62.82 62.91 62.01 62.47 177,251 -0.29(-0.46%)
Apr 27, 2021 63.03 63.39 62.51 62.76 307,569 -0.31(-0.49%)
Apr 26, 2021 64.10 64.10 63.06 63.07 225,001 -1.05(-1.64%)
Apr 23, 2021 64.12 64.58 63.74 64.12 132,100 +0.17(+0.27%)
Apr 22, 2021 65.11 65.11 63.53 63.95 251,644 -1.38(-2.11%)
Apr 21, 2021 65.38 65.90 65.23 65.33 269,486 -0.14(-0.21%)
Apr 20, 2021 65.94 66.75 65.42 65.47 273,677 -0.44(-0.67%)
Apr 19, 2021 66.32 66.38 65.71 65.91 224,789 -0.23(-0.35%)
Apr 16, 2021 65.60 66.35 65.29 66.14 252,500 +1.02(+1.57%)
Apr 15, 2021 65.41 65.46 64.58 65.12 325,697 +0.05(+0.08%)
Apr 14, 2021 64.17 65.45 64.17 65.07 212,542 +1.06(+1.66%)
Apr 13, 2021 63.66 64.14 63.26 64.01 195,283 +0.12(+0.19%)
Apr 12, 2021 63.74 64.15 63.01 63.89 268,819 +0.09(+0.14%)
Apr 09, 2021 63.77 64.26 63.50 63.80 226,200 +0.27(+0.42%)
Apr 08, 2021 62.80 63.61 62.52 63.53 264,007 +0.60(+0.95%)
Apr 07, 2021 62.14 62.95 61.79 62.93 286,161 +0.72(+1.16%)
Apr 06, 2021 61.59 62.23 61.26 62.21 638,763 +0.62(+1.01%)
Apr 05, 2021 61.81 62.15 60.95 61.59 247,824 +0.02(+0.03%)
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.