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, 2006 51.92 52.17 51.62 51.77 148,100 -0.20(-0.38%)
Oct 30, 2006 51.70 52.10 51.55 51.97 160,400 +0.12(+0.23%)
Oct 27, 2006 52.58 52.58 51.80 51.85 96,800 -0.73(-1.39%)
Oct 26, 2006 52.08 52.58 51.90 52.58 171,100 +0.58(+1.12%)
Oct 25, 2006 52.67 52.93 51.75 52.00 149,000 -0.77(-1.46%)
Oct 24, 2006 52.59 52.92 52.54 52.77 105,000 -0.06(-0.11%)
Oct 23, 2006 52.40 52.93 52.12 52.83 113,200 +0.36(+0.69%)
Oct 20, 2006 52.40 52.73 52.00 52.47 76,100 +0.12(+0.23%)
Oct 19, 2006 52.76 52.77 52.13 52.35 114,900 -0.42(-0.80%)
Oct 18, 2006 52.80 52.96 52.60 52.77 78,800 +0.21(+0.40%)
Oct 17, 2006 52.49 52.79 52.22 52.56 92,900 -0.47(-0.89%)
Oct 16, 2006 53.08 53.48 52.61 53.03 82,400 +0.11(+0.21%)
Oct 13, 2006 53.01 53.26 52.79 52.92 122,400 -0.18(-0.34%)
Oct 12, 2006 52.72 53.14 52.42 53.10 87,100 +0.58(+1.10%)
Oct 11, 2006 52.45 52.87 52.39 52.52 54,500 -0.18(-0.34%)
Oct 10, 2006 52.61 52.80 52.53 52.70 92,700 -0.08(-0.15%)
Oct 09, 2006 53.05 53.10 52.70 52.78 122,300 -0.45(-0.85%)
Oct 06, 2006 53.16 53.43 52.39 53.23 198,200 +0.07(+0.13%)
Oct 05, 2006 52.20 53.64 52.19 53.16 544,000 +2.16(+4.24%)
Oct 04, 2006 49.78 51.01 49.72 51.00 178,900 +0.97(+1.94%)
Oct 03, 2006 49.52 50.33 49.52 50.03 174,300 +0.51(+1.03%)
Oct 02, 2006 49.72 50.00 49.28 49.52 105,400 -0.09(-0.18%)
Sep 29, 2006 50.08 50.15 49.52 49.61 137,000 -0.46(-0.92%)
Sep 28, 2006 50.10 50.30 49.76 50.07 62,600 +0.08(+0.16%)
Sep 27, 2006 50.11 50.40 49.78 49.99 108,800 -0.11(-0.22%)
Sep 26, 2006 49.78 50.16 49.78 50.10 175,200 +0.32(+0.64%)
Sep 25, 2006 49.50 49.85 49.45 49.78 109,700 +0.30(+0.61%)
Sep 22, 2006 49.53 49.80 49.16 49.48 67,700 -0.05(-0.10%)
Sep 21, 2006 50.10 50.16 49.52 49.53 71,200 -0.62(-1.24%)
Sep 20, 2006 49.50 50.20 49.50 50.15 120,900 +0.76(+1.54%)
Sep 19, 2006 50.10 50.10 49.28 49.39 92,000 -0.79(-1.57%)
Sep 18, 2006 50.20 50.45 49.79 50.18 141,300 +0.07(+0.14%)
Sep 15, 2006 50.24 50.31 50.00 50.11 104,800 +0.08(+0.16%)
Sep 14, 2006 49.80 50.09 49.74 50.03 72,800 +0.15(+0.30%)
Sep 13, 2006 49.76 50.04 49.69 49.88 111,100 -0.32(-0.64%)
Sep 12, 2006 50.20 50.50 50.12 50.20 179,200 +0.14(+0.28%)
Sep 11, 2006 49.68 50.14 49.68 50.06 140,400 +0.31(+0.62%)
Sep 08, 2006 49.26 50.04 49.04 49.75 153,800 +0.26(+0.53%)
Sep 07, 2006 49.52 49.77 49.48 49.49 176,700 -0.28(-0.56%)
Sep 06, 2006 50.10 50.16 49.76 49.77 168,900 -0.47(-0.94%)
Sep 05, 2006 50.31 50.55 50.18 50.24 110,700 -0.07(-0.14%)
Sep 01, 2006 50.30 50.81 50.29 50.31 119,200 +0.04(+0.08%)
Aug 31, 2006 50.36 50.61 50.22 50.27 127,600 +0.07(+0.14%)
Aug 30, 2006 50.20 50.50 49.94 50.20 108,800 +0.19(+0.38%)
Aug 29, 2006 49.96 50.05 49.66 50.01 188,600 +0.05(+0.10%)
Aug 28, 2006 49.85 50.17 49.58 49.96 208,600 +0.11(+0.22%)
Aug 25, 2006 49.56 49.95 49.50 49.85 152,200 +0.04(+0.08%)
Aug 24, 2006 50.10 50.21 49.80 49.81 139,100 -0.19(-0.38%)
Aug 23, 2006 50.04 50.12 49.90 50.00 159,700 +0.06(+0.12%)
Aug 22, 2006 50.00 50.04 49.63 49.94 301,400 -0.13(-0.26%)
Aug 21, 2006 50.25 50.25 49.69 50.07 262,200 -0.23(-0.46%)
Aug 18, 2006 49.25 50.32 49.00 50.30 433,600 +0.14(+0.28%)
Aug 17, 2006 49.85 50.17 49.52 50.16 259,400 +0.31(+0.62%)
Aug 16, 2006 50.18 50.18 49.57 49.85 327,600 +0.07(+0.14%)
Aug 15, 2006 49.50 49.78 49.37 49.78 170,000 +0.51(+1.04%)
Aug 14, 2006 49.34 49.57 49.00 49.27 154,700 +0.00(+0.00%)
Aug 11, 2006 49.01 49.35 48.95 49.27 212,500 +0.25(+0.51%)
Aug 10, 2006 49.30 49.70 49.00 49.02 238,000 -0.41(-0.83%)
Aug 09, 2006 50.42 50.55 49.40 49.43 315,100 -0.90(-1.79%)
Aug 08, 2006 50.00 50.97 49.71 50.33 716,000 +0.23(+0.46%)
Aug 07, 2006 53.00 53.01 48.75 50.10 1,322,500 -5.37(-9.68%)
Aug 04, 2006 55.37 55.95 55.00 55.47 124,100 +0.14(+0.25%)
Aug 03, 2006 54.53 55.36 54.31 55.33 131,800 +0.73(+1.34%)
Aug 02, 2006 54.60 54.83 54.47 54.60 56,700 -0.01(-0.02%)
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.