Stock Quote

Mercury General Corp (NY: MCY )

52.18 USD -0.13 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 51.38 52.55 51.21 52.18 99,080 -0.13(-0.25%)
Nov 24, 2021 52.25 52.59 52.09 52.31 106,793 +0.09(+0.17%)
Nov 23, 2021 51.40 52.74 51.40 52.22 146,523 +0.83(+1.62%)
Nov 22, 2021 51.69 52.22 51.38 51.39 186,071 -0.18(-0.35%)
Nov 19, 2021 52.09 52.26 51.47 51.57 250,023 -0.76(-1.45%)
Nov 18, 2021 51.99 52.61 52.30 52.33 181,663 +0.55(+1.06%)
Nov 17, 2021 52.28 52.35 51.32 51.78 250,425 -0.61(-1.16%)
Nov 16, 2021 51.88 52.66 51.85 52.39 250,344 +0.51(+0.98%)
Nov 15, 2021 52.85 53.02 51.53 51.88 216,122 -0.90(-1.71%)
Nov 12, 2021 53.50 53.56 52.56 52.78 177,510 -0.52(-0.98%)
Nov 11, 2021 53.11 53.39 52.36 53.30 143,392 +0.10(+0.19%)
Nov 10, 2021 53.94 52.97 53.20 157,889 -0.62(-1.15%)
Nov 09, 2021 54.55 54.75 53.59 53.82 180,845 -0.99(-1.81%)
Nov 08, 2021 55.69 55.69 54.51 54.81 146,652 -0.59(-1.06%)
Nov 05, 2021 56.15 56.69 54.84 55.40 162,742 -0.50(-0.89%)
Nov 04, 2021 56.72 56.92 55.27 55.90 236,178 -0.58(-1.03%)
Nov 03, 2021 54.00 56.76 53.58 56.48 197,581 +1.31(+2.37%)
Nov 02, 2021 55.41 55.73 54.98 55.17 261,010 -0.20(-0.36%)
Nov 01, 2021 54.42 55.69 54.49 55.37 248,332 +0.88(+1.61%)
Oct 29, 2021 56.86 56.86 54.40 54.49 315,206 -2.22(-3.91%)
Oct 28, 2021 55.77 56.72 55.65 56.71 145,188 +1.14(+2.05%)
Oct 27, 2021 56.40 56.30 55.12 55.57 132,271 -0.84(-1.49%)
Oct 26, 2021 56.99 56.41 79,011 -0.45(-0.79%)
Oct 25, 2021 56.72 57.00 56.47 56.86 94,624 +0.23(+0.41%)
Oct 22, 2021 56.16 56.88 56.16 56.63 99,417 +0.62(+1.11%)
Oct 21, 2021 55.52 56.06 55.24 56.01 99,504 +0.48(+0.86%)
Oct 20, 2021 54.95 55.91 54.63 55.53 107,928 +0.67(+1.22%)
Oct 19, 2021 54.74 55.10 54.41 54.86 115,070 +0.42(+0.77%)
Oct 18, 2021 55.34 55.35 53.93 54.44 157,607 -0.86(-1.56%)
Oct 15, 2021 55.57 56.12 55.25 55.30 95,209 -0.12(-0.22%)
Oct 14, 2021 56.22 56.30 55.21 55.42 156,691 -0.64(-1.14%)
Oct 13, 2021 56.35 56.35 55.36 56.06 159,966 -0.48(-0.85%)
Oct 12, 2021 56.53 57.17 56.45 56.54 89,266 +0.11(+0.19%)
Oct 11, 2021 56.38 56.82 56.27 56.43 109,498 +0.14(+0.25%)
Oct 08, 2021 56.26 56.80 56.07 56.29 123,586 -0.16(-0.28%)
Oct 07, 2021 56.65 57.12 56.65 56.45 148,673 -0.05(-0.09%)
Oct 06, 2021 55.92 56.50 55.17 56.50 153,807 +0.25(+0.44%)
Oct 05, 2021 56.44 56.72 56.14 56.25 247,872 -0.03(-0.05%)
Oct 04, 2021 56.13 56.95 56.12 56.28 136,190 +0.38(+0.68%)
Oct 01, 2021 55.82 56.50 55.00 55.90 191,131 +0.23(+0.41%)
Sep 30, 2021 56.84 57.04 55.56 55.67 164,041 -1.20(-2.11%)
Sep 29, 2021 56.38 56.98 56.30 56.87 106,789 +0.40(+0.71%)
Sep 28, 2021 56.41 57.17 56.19 56.47 181,716 -0.15(-0.26%)
Sep 27, 2021 56.07 57.13 56.07 56.62 177,683 +0.65(+1.16%)
Sep 24, 2021 56.76 56.94 55.84 55.97 123,060 -0.61(-1.08%)
Sep 23, 2021 56.30 57.04 56.25 56.58 131,943 +0.48(+0.86%)
Sep 22, 2021 56.24 56.87 56.05 56.10 153,969 +0.09(+0.16%)
Sep 21, 2021 56.88 57.24 55.99 56.01 129,692 -0.61(-1.08%)
Sep 20, 2021 56.42 56.96 55.86 56.62 189,332 -0.46(-0.81%)
Sep 17, 2021 57.40 57.64 56.86 57.08 386,521 -0.26(-0.45%)
Sep 16, 2021 57.20 57.58 57.02 57.34 171,682 -0.07(-0.12%)
Sep 15, 2021 57.50 57.80 57.35 57.41 179,551 -0.65(-1.12%)
Sep 14, 2021 58.20 58.39 57.84 58.06 157,974 -0.10(-0.17%)
Sep 13, 2021 58.23 58.45 57.90 58.16 118,178 +0.19(+0.33%)
Sep 10, 2021 58.86 58.99 57.95 57.97 112,572 -0.50(-0.86%)
Sep 09, 2021 58.07 58.73 58.02 58.47 116,616 +0.18(+0.31%)
Sep 08, 2021 58.13 58.56 57.88 58.29 110,428 +0.32(+0.55%)
Sep 07, 2021 58.91 58.98 57.90 57.97 179,912 -1.08(-1.83%)
Sep 03, 2021 58.27 59.10 57.81 59.05 199,418 +0.75(+1.29%)
Sep 02, 2021 59.45 59.56 58.18 58.30 296,211 -0.89(-1.50%)
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.