Stock Quote

Mercury General Corp (NY: MCY )

53.81 USD -0.43 (-0.79%)
Streaming Delayed Price Updated: 3:12 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 49.75 50.50 49.70 50.24 98,700 +0.34(+0.68%)
May 27, 2004 49.65 50.44 49.65 49.90 159,300 +0.31(+0.63%)
May 26, 2004 49.10 49.70 48.90 49.59 90,400 +0.54(+1.10%)
May 25, 2004 48.43 49.52 48.10 49.05 115,700 +0.62(+1.28%)
May 24, 2004 48.30 48.87 48.30 48.43 76,700 +0.28(+0.58%)
May 21, 2004 48.20 48.40 48.09 48.15 68,200 +0.15(+0.31%)
May 20, 2004 48.15 48.40 47.70 48.00 130,200 -0.07(-0.15%)
May 19, 2004 48.71 48.74 48.00 48.07 109,100 -0.63(-1.29%)
May 18, 2004 48.60 48.95 48.50 48.70 63,400 +0.18(+0.37%)
May 17, 2004 49.18 49.18 48.52 48.52 86,300 -0.82(-1.66%)
May 14, 2004 49.44 49.70 49.01 49.34 75,900 -0.10(-0.20%)
May 13, 2004 49.27 49.56 49.16 49.44 66,100 +0.18(+0.37%)
May 12, 2004 49.23 49.30 48.66 49.26 61,600 +0.13(+0.26%)
May 11, 2004 49.00 49.56 48.98 49.13 87,500 +0.27(+0.55%)
May 10, 2004 50.00 50.00 48.63 48.86 171,900 -1.21(-2.42%)
May 07, 2004 50.36 50.83 49.69 50.07 104,500 -0.29(-0.58%)
May 06, 2004 50.46 50.78 50.10 50.36 182,600 -0.09(-0.18%)
May 05, 2004 50.36 51.13 50.15 50.45 249,500 +0.14(+0.28%)
May 04, 2004 51.20 51.40 50.04 50.31 244,900 -1.67(-3.21%)
May 03, 2004 53.40 53.40 50.92 51.98 370,300 +0.99(+1.94%)
Apr 30, 2004 51.15 51.67 50.98 50.99 126,000 -0.16(-0.31%)
Apr 29, 2004 50.80 51.48 50.80 51.15 146,900 +0.24(+0.47%)
Apr 28, 2004 51.39 51.65 50.41 50.91 156,000 -0.49(-0.95%)
Apr 27, 2004 50.90 51.40 50.90 51.40 81,400 +0.39(+0.76%)
Apr 26, 2004 51.00 51.08 50.73 51.01 117,800 +0.01(+0.02%)
Apr 23, 2004 51.20 51.20 50.73 51.00 52,500 -0.27(-0.53%)
Apr 22, 2004 50.95 51.57 50.75 51.27 77,100 +0.53(+1.04%)
Apr 21, 2004 50.21 50.74 50.15 50.74 100,600 +0.53(+1.06%)
Apr 20, 2004 50.50 50.55 50.00 50.21 84,100 -0.24(-0.48%)
Apr 19, 2004 50.60 50.88 50.33 50.45 81,400 -0.07(-0.14%)
Apr 16, 2004 50.27 51.08 50.27 50.52 58,900 +0.10(+0.20%)
Apr 15, 2004 50.05 50.42 49.59 50.42 101,300 +0.29(+0.58%)
Apr 14, 2004 50.90 51.06 50.00 50.13 83,400 -0.86(-1.69%)
Apr 13, 2004 52.10 52.15 50.98 50.99 74,200 -1.01(-1.94%)
Apr 12, 2004 51.18 52.15 51.10 52.00 93,000 +0.82(+1.60%)
Apr 08, 2004 52.00 52.40 50.99 51.18 123,600 -0.45(-0.87%)
Apr 07, 2004 51.34 51.74 51.08 51.63 73,400 +0.22(+0.43%)
Apr 06, 2004 51.28 51.50 51.10 51.41 66,000 +0.13(+0.25%)
Apr 05, 2004 51.80 51.90 51.13 51.28 95,900 -0.37(-0.72%)
Apr 02, 2004 51.60 51.66 51.28 51.65 109,200 +0.19(+0.37%)
Apr 01, 2004 50.25 51.81 50.15 51.46 127,200 +1.53(+3.06%)
Mar 31, 2004 49.90 49.95 49.25 49.93 131,600 +0.08(+0.16%)
Mar 30, 2004 49.43 49.94 49.19 49.85 66,200 +0.42(+0.85%)
Mar 29, 2004 49.67 49.95 49.10 49.43 77,100 -0.14(-0.28%)
Mar 26, 2004 48.80 49.92 48.57 49.57 158,000 +0.77(+1.58%)
Mar 25, 2004 49.35 49.70 48.80 48.80 209,300 -0.50(-1.01%)
Mar 24, 2004 49.30 49.58 49.06 49.30 129,200 +0.00(+0.00%)
Mar 23, 2004 50.25 50.25 49.29 49.30 105,600 -0.80(-1.60%)
Mar 22, 2004 50.12 50.41 49.65 50.10 118,200 +0.07(+0.14%)
Mar 19, 2004 50.00 50.30 49.75 50.03 104,700 +0.03(+0.06%)
Mar 18, 2004 50.25 50.34 49.70 50.00 143,500 -0.20(-0.40%)
Mar 17, 2004 50.60 50.60 50.01 50.20 265,000 -0.25(-0.50%)
Mar 16, 2004 50.96 51.20 50.34 50.45 119,500 -0.16(-0.32%)
Mar 15, 2004 51.35 51.45 50.60 50.61 66,400 -0.64(-1.25%)
Mar 12, 2004 51.18 51.46 50.94 51.25 79,200 +0.15(+0.29%)
Mar 11, 2004 51.88 51.89 50.96 51.10 154,500 -1.15(-2.20%)
Mar 10, 2004 52.20 52.53 52.15 52.25 115,400 +0.23(+0.44%)
Mar 09, 2004 52.32 52.49 51.80 52.02 97,500 -0.25(-0.48%)
Mar 08, 2004 52.76 53.24 52.26 52.27 92,900 -0.09(-0.17%)
Mar 05, 2004 52.00 52.60 51.90 52.36 124,700 +0.36(+0.69%)
Mar 04, 2004 51.75 52.20 51.60 52.00 129,200 +0.50(+0.97%)
Mar 03, 2004 51.03 51.50 51.00 51.50 71,700 +0.47(+0.92%)
Mar 02, 2004 51.42 51.54 51.03 51.03 69,200 -0.31(-0.60%)
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.