Stock Quote

Mercury General Corp (NY: MCY )

33.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 32.92 33.46 32.74 33.22 359,011 +0.29(+0.88%)
Aug 11, 2022 32.60 33.55 32.60 32.93 375,201 +0.48(+1.48%)
Aug 10, 2022 32.18 33.12 32.10 32.45 529,225 +0.49(+1.53%)
Aug 09, 2022 33.28 33.28 31.77 31.96 649,004 -1.55(-4.63%)
Aug 08, 2022 32.42 33.77 32.35 33.51 688,763 +1.19(+3.68%)
Aug 05, 2022 32.27 32.50 31.29 32.32 988,282 -0.10(-0.31%)
Aug 04, 2022 35.21 35.21 32.32 32.42 942,075 -2.79(-7.92%)
Aug 03, 2022 37.31 37.50 34.76 35.21 1,211,048 -4.76(-11.91%)
Aug 02, 2022 40.72 40.96 39.68 39.97 404,745 -1.05(-2.56%)
Aug 01, 2022 41.55 41.70 40.69 41.02 467,412 -0.91(-2.17%)
Jul 29, 2022 41.96 42.44 41.61 41.93 388,046 +0.00(+0.00%)
Jul 28, 2022 41.67 42.18 40.48 41.93 253,737 +0.22(+0.53%)
Jul 27, 2022 41.95 42.04 41.28 41.71 298,144 -0.07(-0.17%)
Jul 26, 2022 41.50 42.08 41.30 41.78 311,009 +0.26(+0.63%)
Jul 25, 2022 41.52 41.98 40.96 41.52 262,925 +0.40(+0.97%)
Jul 22, 2022 41.96 41.96 40.98 41.12 216,929 -0.65(-1.56%)
Jul 21, 2022 41.75 41.87 40.48 41.77 376,432 -0.57(-1.35%)
Jul 20, 2022 42.61 42.75 42.03 42.34 264,693 +0.00(+0.00%)
Jul 19, 2022 41.78 42.43 41.58 42.34 316,811 +0.73(+1.75%)
Jul 18, 2022 42.59 42.91 41.61 41.61 362,881 -1.03(-2.42%)
Jul 15, 2022 43.77 43.77 42.63 42.64 392,675 -0.59(-1.36%)
Jul 14, 2022 44.40 44.44 42.98 43.23 334,434 -2.18(-4.80%)
Jul 13, 2022 44.84 45.84 44.84 45.41 233,254 +0.20(+0.44%)
Jul 12, 2022 46.04 46.39 45.14 45.21 277,738 -0.81(-1.76%)
Jul 11, 2022 45.24 46.16 45.24 46.02 255,823 +0.66(+1.46%)
Jul 08, 2022 45.81 46.03 45.22 45.36 319,978 -0.39(-0.85%)
Jul 07, 2022 45.26 46.16 45.20 45.75 258,686 +0.84(+1.87%)
Jul 06, 2022 44.32 44.91 43.97 44.91 733,620 +0.43(+0.97%)
Jul 05, 2022 44.19 44.55 43.76 44.48 430,155 -0.08(-0.18%)
Jul 01, 2022 44.18 44.76 43.75 44.56 300,418 +0.26(+0.59%)
Jun 30, 2022 43.32 44.33 42.73 44.30 481,824 +0.79(+1.82%)
Jun 29, 2022 44.93 44.93 43.47 43.51 244,852 -1.16(-2.60%)
Jun 28, 2022 45.11 45.41 44.63 44.67 292,465 -0.10(-0.22%)
Jun 27, 2022 44.15 44.89 44.00 44.77 578,774 +0.65(+1.47%)
Jun 24, 2022 44.07 45.64 44.00 44.12 3,831,712 +0.11(+0.25%)
Jun 23, 2022 44.44 44.98 43.79 44.01 303,167 -0.40(-0.90%)
Jun 22, 2022 43.93 44.87 43.93 44.41 459,626 +0.17(+0.38%)
Jun 21, 2022 44.18 44.92 43.79 44.24 622,599 +0.51(+1.17%)
Jun 17, 2022 43.64 44.43 43.36 43.73 760,952 +0.29(+0.67%)
Jun 16, 2022 44.43 44.43 43.33 43.44 335,433 -1.67(-3.70%)
Jun 15, 2022 45.12 45.76 44.70 45.11 367,586 -0.32(-0.70%)
Jun 14, 2022 46.76 46.93 44.86 45.43 433,575 -1.08(-2.32%)
Jun 13, 2022 46.63 47.47 46.28 46.51 361,558 -0.60(-1.27%)
Jun 10, 2022 47.06 47.50 46.53 47.11 247,787 -0.56(-1.17%)
Jun 09, 2022 48.52 48.85 47.60 47.67 207,186 -0.94(-1.93%)
Jun 08, 2022 48.29 48.93 47.93 48.61 247,468 +0.28(+0.58%)
Jun 07, 2022 48.15 48.80 47.73 48.33 285,050 -0.06(-0.12%)
Jun 06, 2022 48.82 48.85 48.05 48.39 362,473 +0.21(+0.44%)
Jun 03, 2022 48.78 48.78 48.09 48.18 183,015 -0.81(-1.65%)
Jun 02, 2022 48.96 49.11 48.11 48.99 246,735 +0.38(+0.78%)
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.