Stock Quote

Mercury General Corp (NY: MCY )

51.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 36.77 36.83 36.29 36.46 219,699 -0.47(-1.27%)
Oct 29, 2009 36.89 37.07 36.75 36.93 347,015 +0.15(+0.41%)
Oct 28, 2009 37.01 37.38 36.77 36.78 206,988 -0.39(-1.05%)
Oct 27, 2009 36.91 37.53 36.91 37.17 128,436 +0.25(+0.68%)
Oct 26, 2009 37.06 37.41 36.82 36.92 151,012 -0.01(-0.03%)
Oct 23, 2009 36.98 37.09 36.78 36.93 118,098 -0.37(-0.99%)
Oct 22, 2009 36.53 37.42 36.47 37.30 138,711 +0.82(+2.25%)
Oct 21, 2009 36.47 37.12 36.38 36.48 160,597 -0.20(-0.55%)
Oct 20, 2009 36.65 36.75 36.55 36.68 156,231 -0.54(-1.45%)
Oct 19, 2009 37.08 37.22 36.87 37.22 79,178 +0.27(+0.73%)
Oct 16, 2009 36.80 37.01 36.35 36.95 174,508 -0.20(-0.54%)
Oct 15, 2009 36.68 37.17 36.68 37.15 119,891 +0.17(+0.46%)
Oct 14, 2009 36.81 37.06 36.53 36.98 191,277 +0.42(+1.15%)
Oct 13, 2009 36.56 36.70 36.38 36.56 136,809 +0.00(+0.00%)
Oct 12, 2009 36.42 36.62 36.24 36.56 113,975 +0.31(+0.86%)
Oct 09, 2009 36.07 36.31 35.93 36.25 121,201 +0.01(+0.03%)
Oct 08, 2009 36.03 36.41 35.82 36.24 140,489 +0.20(+0.55%)
Oct 07, 2009 36.20 36.20 35.75 36.04 128,600 -0.18(-0.50%)
Oct 06, 2009 36.30 36.32 35.81 36.22 161,653 +0.01(+0.03%)
Oct 05, 2009 36.09 36.21 35.69 36.21 144,517 +0.18(+0.50%)
Oct 02, 2009 35.46 36.20 35.43 36.03 169,790 +0.09(+0.25%)
Oct 01, 2009 36.17 36.35 35.92 35.94 151,767 -0.24(-0.66%)
Sep 30, 2009 36.85 36.85 36.02 36.18 118,253 -0.47(-1.28%)
Sep 29, 2009 36.55 36.85 36.30 36.65 129,490 +0.20(+0.55%)
Sep 28, 2009 35.70 36.61 35.68 36.45 108,858 +0.96(+2.70%)
Sep 25, 2009 35.56 35.91 35.49 35.49 82,113 -0.22(-0.62%)
Sep 24, 2009 36.20 36.52 35.67 35.71 109,572 -0.38(-1.05%)
Sep 23, 2009 36.00 36.60 35.79 36.09 226,545 +0.26(+0.73%)
Sep 22, 2009 36.23 36.23 35.75 35.83 94,782 -0.15(-0.42%)
Sep 21, 2009 35.93 36.20 35.88 35.98 119,022 -0.07(-0.19%)
Sep 18, 2009 36.83 36.83 36.05 36.05 255,963 -0.52(-1.42%)
Sep 17, 2009 36.93 37.05 36.52 36.57 95,371 +0.36(+0.99%)
Sep 16, 2009 36.57 36.89 36.14 36.21 142,066 -0.22(-0.60%)
Sep 15, 2009 36.70 36.92 36.28 36.43 102,405 -0.19(-0.52%)
Sep 14, 2009 36.24 36.63 35.98 36.62 168,956 -0.45(-1.21%)
Sep 11, 2009 37.01 37.23 36.63 37.07 161,604 +0.02(+0.05%)
Sep 10, 2009 36.67 37.07 36.49 37.05 130,679 +0.25(+0.68%)
Sep 09, 2009 36.39 36.89 36.27 36.80 161,045 +0.51(+1.41%)
Sep 08, 2009 36.79 36.90 36.04 36.29 139,959 -0.09(-0.25%)
Sep 04, 2009 36.15 36.38 35.68 36.38 100,453 +0.30(+0.83%)
Sep 03, 2009 35.97 36.08 35.46 36.08 136,209 +0.44(+1.23%)
Sep 02, 2009 35.96 36.03 35.58 35.64 154,123 -0.27(-0.75%)
Sep 01, 2009 36.88 37.24 35.88 35.91 260,747 -1.24(-3.34%)
Aug 31, 2009 36.94 37.30 36.83 37.15 148,270 -0.01(-0.03%)
Aug 28, 2009 37.64 37.81 37.03 37.16 97,340 -0.22(-0.59%)
Aug 27, 2009 37.52 37.55 36.93 37.38 126,583 +0.04(+0.11%)
Aug 26, 2009 37.57 37.76 37.18 37.34 195,946 -0.23(-0.61%)
Aug 25, 2009 37.58 37.82 37.31 37.57 153,755 +0.30(+0.80%)
Aug 24, 2009 37.34 37.76 37.03 37.27 194,474 +0.13(+0.35%)
Aug 21, 2009 36.67 37.20 36.64 37.14 247,534 +0.65(+1.78%)
Aug 20, 2009 36.68 36.86 36.22 36.49 173,829 -0.21(-0.57%)
Aug 19, 2009 36.30 36.76 36.00 36.70 116,701 +0.12(+0.33%)
Aug 18, 2009 36.86 36.86 36.32 36.58 80,747 -0.20(-0.54%)
Aug 17, 2009 36.65 37.05 36.37 36.78 110,697 -0.26(-0.70%)
Aug 14, 2009 37.16 37.16 36.60 37.04 116,005 -0.32(-0.86%)
Aug 13, 2009 37.30 37.43 36.75 37.36 146,902 +0.13(+0.35%)
Aug 12, 2009 36.14 37.43 36.14 37.23 166,126 +0.92(+2.53%)
Aug 11, 2009 36.59 36.77 36.22 36.31 156,315 -0.32(-0.87%)
Aug 10, 2009 36.35 36.90 36.30 36.63 141,657 +0.11(+0.30%)
Aug 07, 2009 36.88 37.14 36.33 36.52 229,941 +0.22(+0.61%)
Aug 06, 2009 36.63 36.97 35.97 36.30 177,715 -0.01(-0.03%)
Aug 05, 2009 36.94 37.37 36.11 36.31 253,051 -0.68(-1.84%)
Aug 04, 2009 36.46 37.10 36.22 36.99 179,869 +0.51(+1.40%)
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.