Stock Quote

Mercury General Corp (NY: MCY )

51.31 USD -0.55 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 56.86 56.86 54.40 54.49 315,206 -2.22(-3.91%)
Oct 28, 2021 55.77 56.72 55.65 56.71 145,188 +1.14(+2.05%)
Oct 27, 2021 56.40 56.30 55.12 55.57 132,271 -0.84(-1.49%)
Oct 26, 2021 56.99 56.41 79,011 -0.45(-0.79%)
Oct 25, 2021 56.72 57.00 56.47 56.86 94,624 +0.23(+0.41%)
Oct 22, 2021 56.16 56.88 56.16 56.63 99,417 +0.62(+1.11%)
Oct 21, 2021 55.52 56.06 55.24 56.01 99,504 +0.48(+0.86%)
Oct 20, 2021 54.95 55.91 54.63 55.53 107,928 +0.67(+1.22%)
Oct 19, 2021 54.74 55.10 54.41 54.86 115,070 +0.42(+0.77%)
Oct 18, 2021 55.34 55.35 53.93 54.44 157,607 -0.86(-1.56%)
Oct 15, 2021 55.57 56.12 55.25 55.30 95,209 -0.12(-0.22%)
Oct 14, 2021 56.22 56.30 55.21 55.42 156,691 -0.64(-1.14%)
Oct 13, 2021 56.35 56.35 55.36 56.06 159,966 -0.48(-0.85%)
Oct 12, 2021 56.53 57.17 56.45 56.54 89,266 +0.11(+0.19%)
Oct 11, 2021 56.38 56.82 56.27 56.43 109,498 +0.14(+0.25%)
Oct 08, 2021 56.26 56.80 56.07 56.29 123,586 -0.16(-0.28%)
Oct 07, 2021 56.65 57.12 56.65 56.45 148,673 -0.05(-0.09%)
Oct 06, 2021 55.92 56.50 55.17 56.50 153,807 +0.25(+0.44%)
Oct 05, 2021 56.44 56.72 56.14 56.25 247,872 -0.03(-0.05%)
Oct 04, 2021 56.13 56.95 56.12 56.28 136,190 +0.38(+0.68%)
Oct 01, 2021 55.82 56.50 55.00 55.90 191,131 +0.23(+0.41%)
Sep 30, 2021 56.84 57.04 55.56 55.67 164,041 -1.20(-2.11%)
Sep 29, 2021 56.38 56.98 56.30 56.87 106,789 +0.40(+0.71%)
Sep 28, 2021 56.41 57.17 56.19 56.47 181,716 -0.15(-0.26%)
Sep 27, 2021 56.07 57.13 56.07 56.62 177,683 +0.65(+1.16%)
Sep 24, 2021 56.76 56.94 55.84 55.97 123,060 -0.61(-1.08%)
Sep 23, 2021 56.30 57.04 56.25 56.58 131,943 +0.48(+0.86%)
Sep 22, 2021 56.24 56.87 56.05 56.10 153,969 +0.09(+0.16%)
Sep 21, 2021 56.88 57.24 55.99 56.01 129,692 -0.61(-1.08%)
Sep 20, 2021 56.42 56.96 55.86 56.62 189,332 -0.46(-0.81%)
Sep 17, 2021 57.40 57.64 56.86 57.08 386,521 -0.26(-0.45%)
Sep 16, 2021 57.20 57.58 57.02 57.34 171,682 -0.07(-0.12%)
Sep 15, 2021 57.50 57.80 57.35 57.41 179,551 -0.65(-1.12%)
Sep 14, 2021 58.20 58.39 57.84 58.06 157,974 -0.10(-0.17%)
Sep 13, 2021 58.23 58.45 57.90 58.16 118,178 +0.19(+0.33%)
Sep 10, 2021 58.86 58.99 57.95 57.97 112,572 -0.50(-0.86%)
Sep 09, 2021 58.07 58.73 58.02 58.47 116,616 +0.18(+0.31%)
Sep 08, 2021 58.13 58.56 57.88 58.29 110,428 +0.32(+0.55%)
Sep 07, 2021 58.91 58.98 57.90 57.97 179,912 -1.08(-1.83%)
Sep 03, 2021 58.27 59.10 57.81 59.05 199,418 +0.75(+1.29%)
Sep 02, 2021 59.45 59.56 58.18 58.30 296,211 -0.89(-1.50%)
Sep 01, 2021 59.72 59.74 58.98 59.19 162,208 -0.52(-0.87%)
Aug 31, 2021 60.10 60.67 59.67 59.71 169,112 -0.28(-0.47%)
Aug 30, 2021 59.95 60.59 59.55 59.99 183,300 +0.54(+0.91%)
Aug 27, 2021 58.58 59.65 58.58 59.45 136,477 +0.96(+1.64%)
Aug 26, 2021 58.93 59.00 58.35 58.49 72,380 -0.49(-0.83%)
Aug 25, 2021 59.44 59.72 58.95 58.98 93,803 -0.31(-0.52%)
Aug 24, 2021 59.34 59.54 58.79 59.29 75,439 +0.29(+0.49%)
Aug 23, 2021 58.99 59.30 58.72 59.00 123,654 +0.43(+0.73%)
Aug 20, 2021 58.01 58.76 57.43 58.57 266,504 +0.32(+0.55%)
Aug 19, 2021 58.67 59.60 58.19 58.25 176,683 -0.79(-1.34%)
Aug 18, 2021 59.80 59.90 58.99 59.04 112,715 -0.87(-1.45%)
Aug 17, 2021 58.82 60.06 58.82 59.91 95,198 +0.59(+0.99%)
Aug 16, 2021 58.78 59.50 58.58 59.32 117,138 +0.41(+0.70%)
Aug 13, 2021 59.66 59.83 58.80 58.91 94,460 -0.88(-1.47%)
Aug 12, 2021 60.64 60.64 59.74 59.79 82,349 -0.51(-0.85%)
Aug 11, 2021 59.99 60.59 59.46 60.30 126,530 +0.56(+0.94%)
Aug 10, 2021 60.14 60.39 59.54 59.74 142,889 -0.38(-0.63%)
Aug 09, 2021 59.73 60.40 59.26 60.12 107,930 +0.54(+0.91%)
Aug 06, 2021 59.57 59.90 59.06 59.58 168,274 +0.44(+0.74%)
Aug 05, 2021 59.25 59.37 58.22 59.14 154,453 +0.35(+0.60%)
Aug 04, 2021 59.50 60.42 57.99 58.79 199,187 -1.95(-3.21%)
Aug 03, 2021 61.13 61.99 59.80 60.74 194,650 +0.07(+0.12%)
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.