Stock Quote

Mercury General Corp (NY: MCY )

52.21 USD +0.48 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 46.88 47.03 46.51 46.56 161,298 -0.39(-0.83%)
Oct 30, 2013 47.75 47.86 46.85 46.95 145,617 -0.73(-1.53%)
Oct 29, 2013 48.85 48.86 47.34 47.68 191,299 -0.97(-1.99%)
Oct 28, 2013 50.06 50.37 48.63 48.65 188,606 -1.32(-2.64%)
Oct 25, 2013 50.14 50.14 49.17 49.97 169,689 -0.17(-0.34%)
Oct 24, 2013 50.20 50.46 49.58 50.14 115,705 -0.13(-0.26%)
Oct 23, 2013 50.64 50.78 50.13 50.27 110,307 -0.47(-0.93%)
Oct 22, 2013 50.90 51.00 50.60 50.74 119,543 +0.20(+0.40%)
Oct 21, 2013 50.50 50.64 50.00 50.54 79,107 -0.02(-0.04%)
Oct 18, 2013 50.50 50.79 50.26 50.56 109,700 +0.38(+0.76%)
Oct 17, 2013 49.30 50.29 49.26 50.18 97,440 +0.77(+1.56%)
Oct 16, 2013 49.37 49.80 49.24 49.41 135,920 +0.19(+0.39%)
Oct 15, 2013 49.12 49.81 49.12 49.22 90,546 -0.20(-0.40%)
Oct 14, 2013 48.79 49.43 48.79 49.42 149,907 +0.29(+0.59%)
Oct 11, 2013 48.70 49.18 48.62 49.13 64,074 +0.33(+0.68%)
Oct 10, 2013 48.00 48.94 48.00 48.80 98,447 +1.20(+2.52%)
Oct 09, 2013 47.80 47.85 47.42 47.60 120,823 -0.20(-0.42%)
Oct 08, 2013 48.21 48.51 47.79 47.80 97,284 -0.57(-1.18%)
Oct 07, 2013 48.56 48.87 48.08 48.37 100,681 -0.43(-0.88%)
Oct 04, 2013 48.12 49.12 48.12 48.80 148,542 +0.54(+1.12%)
Oct 03, 2013 48.43 48.66 47.96 48.26 200,267 -0.54(-1.11%)
Oct 02, 2013 47.97 48.91 47.87 48.80 220,884 +0.53(+1.10%)
Oct 01, 2013 48.15 48.84 48.15 48.27 415,612 -0.04(-0.08%)
Sep 30, 2013 47.80 48.37 47.56 48.31 130,449 +0.15(+0.31%)
Sep 27, 2013 47.95 48.26 47.80 48.16 87,466 -0.01(-0.02%)
Sep 26, 2013 48.04 48.36 47.95 48.17 97,988 +0.25(+0.52%)
Sep 25, 2013 47.39 48.05 47.39 47.92 121,872 +0.43(+0.91%)
Sep 24, 2013 47.54 48.00 47.20 47.49 134,471 -0.08(-0.17%)
Sep 23, 2013 47.83 47.83 47.38 47.57 119,812 -0.20(-0.42%)
Sep 20, 2013 47.67 48.50 47.52 47.77 309,770 +0.26(+0.55%)
Sep 19, 2013 47.40 47.57 47.20 47.51 169,718 +0.33(+0.70%)
Sep 18, 2013 46.81 47.38 46.39 47.18 106,769 +0.36(+0.77%)
Sep 17, 2013 46.24 46.86 46.04 46.82 145,202 +0.57(+1.23%)
Sep 16, 2013 46.13 46.59 46.04 46.25 146,432 +0.21(+0.46%)
Sep 13, 2013 45.59 46.10 45.59 46.04 121,136 +0.42(+0.92%)
Sep 12, 2013 45.57 45.66 45.30 45.62 70,663 +0.16(+0.35%)
Sep 11, 2013 45.42 45.59 45.33 45.46 56,716 -0.07(-0.15%)
Sep 10, 2013 45.48 45.59 44.89 45.53 145,766 -0.15(-0.33%)
Sep 09, 2013 45.21 45.77 45.21 45.68 92,766 +0.49(+1.08%)
Sep 06, 2013 45.25 45.65 44.84 45.19 141,298 +0.27(+0.60%)
Sep 05, 2013 44.18 45.02 44.18 44.92 88,920 +0.67(+1.51%)
Sep 04, 2013 43.87 44.69 43.66 44.25 199,585 +0.41(+0.94%)
Sep 03, 2013 44.35 44.56 43.08 43.84 324,777 -0.04(-0.09%)
Aug 30, 2013 44.65 44.87 43.70 43.88 118,533 -0.78(-1.75%)
Aug 29, 2013 44.47 45.25 44.27 44.66 150,360 +0.28(+0.63%)
Aug 28, 2013 43.69 44.43 43.69 44.38 111,885 +0.67(+1.53%)
Aug 27, 2013 43.48 44.28 43.48 43.71 88,787 +0.06(+0.14%)
Aug 26, 2013 43.78 43.97 43.40 43.65 68,549 -0.16(-0.37%)
Aug 23, 2013 43.99 44.22 43.59 43.81 67,988 -0.17(-0.39%)
Aug 22, 2013 43.67 44.17 43.36 43.98 76,334 +0.33(+0.76%)
Aug 21, 2013 43.53 44.06 43.37 43.65 94,269 -0.02(-0.05%)
Aug 20, 2013 43.31 43.98 43.31 43.67 61,721 +0.29(+0.67%)
Aug 19, 2013 43.80 43.92 43.36 43.38 87,161 -0.41(-0.94%)
Aug 16, 2013 43.73 44.40 43.51 43.79 117,366 +0.00(+0.00%)
Aug 15, 2013 44.09 44.23 43.69 43.79 100,117 -0.58(-1.31%)
Aug 14, 2013 44.04 44.54 44.04 44.37 90,254 +0.27(+0.61%)
Aug 13, 2013 44.20 44.27 43.63 44.10 59,627 +0.02(+0.05%)
Aug 12, 2013 43.78 44.16 43.76 44.08 85,964 +0.26(+0.59%)
Aug 09, 2013 44.19 44.19 43.72 43.82 71,211 -0.51(-1.15%)
Aug 08, 2013 44.09 44.56 44.09 44.33 129,694 +0.36(+0.82%)
Aug 07, 2013 43.90 44.13 43.73 43.97 62,630 -0.01(-0.02%)
Aug 06, 2013 43.91 44.10 43.53 43.98 79,603 -0.09(-0.20%)
Aug 05, 2013 44.49 44.65 43.90 44.07 87,643 -0.50(-1.12%)
Aug 02, 2013 44.87 44.94 44.52 44.57 72,642 -0.42(-0.93%)
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.