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 (%)
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%)
Apr 01, 2021 60.61 61.58 60.20 61.57 218,400 +0.76(+1.25%)
Mar 31, 2021 61.30 61.88 60.79 60.81 234,668 -0.59(-0.96%)
Mar 30, 2021 60.78 61.73 60.62 61.40 373,065 +0.69(+1.14%)
Mar 29, 2021 61.04 61.77 60.47 60.71 280,456 -0.81(-1.32%)
Mar 26, 2021 61.33 61.54 60.44 61.52 278,500 +0.84(+1.38%)
Mar 25, 2021 60.19 61.60 60.19 60.68 610,816 +0.49(+0.81%)
Mar 24, 2021 60.51 61.32 60.10 60.19 428,366 +0.19(+0.32%)
Mar 23, 2021 59.76 60.68 59.60 60.00 303,121 -0.17(-0.28%)
Mar 22, 2021 60.60 60.77 59.74 60.17 544,182 -0.40(-0.66%)
Mar 19, 2021 61.22 61.34 60.35 60.57 1,077,300 -0.79(-1.29%)
Mar 18, 2021 61.50 61.99 61.04 61.36 258,595 +0.17(+0.28%)
Mar 17, 2021 60.21 61.25 59.64 61.19 372,065 +1.31(+2.19%)
Mar 16, 2021 61.00 61.15 59.08 59.88 377,637 -2.02(-3.26%)
Mar 15, 2021 63.20 63.20 61.06 61.90 373,693 -1.53(-2.41%)
Mar 12, 2021 64.77 65.00 63.28 63.43 318,300 -1.38(-2.13%)
Mar 11, 2021 65.60 65.89 64.50 64.81 272,444 -0.92(-1.40%)
Mar 10, 2021 64.37 65.98 64.37 65.73 171,357 +1.02(+1.58%)
Mar 09, 2021 64.01 65.16 63.23 64.71 282,392 +0.58(+0.90%)
Mar 08, 2021 63.00 64.41 60.51 64.13 351,063 +1.41(+2.25%)
Mar 05, 2021 60.90 62.79 60.90 62.72 204,100 +2.31(+3.82%)
Mar 04, 2021 60.51 61.58 60.00 60.41 193,011 -0.26(-0.43%)
Mar 03, 2021 60.00 61.43 59.95 60.67 206,007 +0.66(+1.10%)
Mar 02, 2021 59.79 60.37 59.31 60.01 170,119 +0.24(+0.40%)
Mar 01, 2021 59.17 60.20 59.10 59.77 357,425 +1.37(+2.35%)
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%)
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.