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 (%)
Feb 26, 2021 59.04 59.39 58.22 58.40 191,700 -0.83(-1.40%)
Feb 25, 2021 60.38 60.90 59.14 59.23 236,761 -1.11(-1.84%)
Feb 24, 2021 60.00 61.17 60.00 60.34 200,155 +0.49(+0.82%)
Feb 23, 2021 59.69 60.77 59.38 59.85 267,462 +0.50(+0.84%)
Feb 22, 2021 57.76 59.54 57.41 59.35 267,307 +1.80(+3.13%)
Feb 19, 2021 56.78 57.72 56.70 57.55 360,000 +0.88(+1.55%)
Feb 18, 2021 56.81 56.92 56.13 56.67 264,790 -0.18(-0.32%)
Feb 17, 2021 55.02 56.88 54.46 56.85 310,753 +2.00(+3.65%)
Feb 16, 2021 56.35 56.35 54.65 54.85 239,018 -1.12(-2.00%)
Feb 12, 2021 56.24 56.82 55.87 55.97 183,700 -0.53(-0.94%)
Feb 11, 2021 55.67 56.54 55.42 56.50 195,007 +0.76(+1.36%)
Feb 10, 2021 55.50 57.66 54.75 55.74 313,171 +0.39(+0.70%)
Feb 09, 2021 54.45 55.67 54.21 55.35 302,944 +0.97(+1.78%)
Feb 08, 2021 54.40 54.41 53.86 54.38 142,359 +0.23(+0.42%)
Feb 05, 2021 54.03 54.45 53.70 54.15 124,800 +0.36(+0.67%)
Feb 04, 2021 53.32 53.92 53.00 53.79 184,154 +0.60(+1.13%)
Feb 03, 2021 53.04 53.38 52.25 53.19 215,102 -0.02(-0.04%)
Feb 02, 2021 53.28 53.41 52.55 53.21 171,962 +0.42(+0.80%)
Feb 01, 2021 53.67 53.74 52.31 52.79 389,176 -0.22(-0.42%)
Jan 29, 2021 54.49 54.55 53.00 53.01 698,700 -1.63(-2.98%)
Jan 28, 2021 53.96 55.00 53.48 54.64 445,492 +0.97(+1.81%)
Jan 27, 2021 52.38 54.70 52.28 53.67 480,996 +0.74(+1.40%)
Jan 26, 2021 52.80 53.78 52.05 52.93 270,996 +0.18(+0.34%)
Jan 25, 2021 53.09 53.24 52.17 52.75 240,003 -0.63(-1.18%)
Jan 22, 2021 53.11 53.76 52.81 53.38 130,400 -0.05(-0.09%)
Jan 21, 2021 54.25 54.50 53.11 53.43 184,719 -0.82(-1.51%)
Jan 20, 2021 53.84 54.39 53.22 54.25 243,359 +0.70(+1.31%)
Jan 19, 2021 52.77 53.89 52.52 53.55 185,173 +0.82(+1.56%)
Jan 15, 2021 51.64 53.09 51.55 52.73 209,900 +0.71(+1.36%)
Jan 14, 2021 52.59 52.93 51.90 52.02 217,760 -0.57(-1.08%)
Jan 13, 2021 52.97 53.27 52.29 52.59 141,147 -0.38(-0.72%)
Jan 12, 2021 52.55 53.30 52.37 52.97 121,462 +0.70(+1.34%)
Jan 11, 2021 52.29 52.71 51.84 52.27 168,771 +0.00(+0.00%)
Jan 08, 2021 53.00 53.17 51.67 52.27 244,500 -0.60(-1.13%)
Jan 07, 2021 54.02 54.09 52.87 52.87 279,661 -1.05(-1.95%)
Jan 06, 2021 51.88 53.95 51.88 53.92 432,298 +2.44(+4.74%)
Jan 05, 2021 50.97 51.98 50.70 51.48 292,119 +0.33(+0.65%)
Jan 04, 2021 52.23 52.38 50.83 51.15 306,039 -1.06(-2.03%)
Dec 31, 2020 52.21 52.21 52.21 178,540 +0.53(+1.03%)
Dec 30, 2020 51.56 52.33 51.56 51.68 178,540 +0.24(+0.47%)
Dec 29, 2020 51.74 51.74 51.02 51.44 176,230 -0.32(-0.62%)
Dec 28, 2020 52.12 52.43 51.25 51.76 225,214 -0.03(-0.06%)
Dec 24, 2020 51.59 51.81 51.08 51.79 73,900 +0.41(+0.80%)
Dec 23, 2020 51.57 51.99 51.19 51.38 146,907 -0.04(-0.08%)
Dec 22, 2020 51.58 51.97 51.12 51.42 194,435 -0.20(-0.39%)
Dec 21, 2020 51.11 51.66 50.40 51.62 300,346 +0.52(+1.02%)
Dec 18, 2020 51.71 52.13 51.01 51.10 689,700 -0.13(-0.25%)
Dec 17, 2020 51.71 52.00 50.57 51.23 383,337 -0.38(-0.74%)
Dec 16, 2020 51.36 52.48 51.25 51.61 343,410 +0.25(+0.49%)
Dec 15, 2020 50.25 51.36 50.00 51.36 432,901 +0.90(+1.78%)
Dec 14, 2020 55.19 55.71 50.00 50.46 1,060,522 +3.69(+7.89%)
Dec 11, 2020 46.08 47.18 46.08 46.77 212,500 +0.24(+0.52%)
Dec 10, 2020 45.78 46.62 45.72 46.53 128,318 +0.54(+1.17%)
Dec 09, 2020 45.50 46.16 45.20 45.99 163,364 +0.76(+1.68%)
Dec 08, 2020 44.61 45.52 44.61 45.23 160,383 +0.32(+0.71%)
Dec 07, 2020 45.62 45.62 44.79 44.91 146,736 -0.69(-1.51%)
Dec 04, 2020 45.43 45.78 45.24 45.60 114,300 +0.47(+1.04%)
Dec 03, 2020 44.75 45.36 44.61 45.13 90,321 +0.21(+0.47%)
Dec 02, 2020 44.97 45.30 44.24 44.92 144,129 -0.09(-0.20%)
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.