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 (%)
May 28, 2021 63.70 63.79 62.81 63.60 127,908 +0.13(+0.20%)
May 27, 2021 63.35 63.58 62.73 63.47 245,936 +0.46(+0.73%)
May 26, 2021 63.20 63.60 62.98 63.01 130,856 -0.12(-0.19%)
May 25, 2021 64.28 64.33 63.04 63.13 209,887 -1.33(-2.06%)
May 24, 2021 65.00 65.02 64.24 64.46 153,399 -0.54(-0.83%)
May 21, 2021 65.73 66.10 64.95 65.00 274,086 -0.71(-1.08%)
May 20, 2021 65.28 66.01 64.87 65.71 170,803 +0.36(+0.55%)
May 19, 2021 65.97 65.97 64.39 65.35 263,358 -0.99(-1.49%)
May 18, 2021 66.63 66.94 66.30 66.34 137,451 -0.44(-0.66%)
May 17, 2021 66.99 67.31 66.54 66.78 116,600 -0.61(-0.91%)
May 14, 2021 67.13 67.45 66.49 67.39 155,812 +0.56(+0.84%)
May 13, 2021 64.84 67.00 64.84 66.83 186,841 +1.78(+2.74%)
May 12, 2021 66.47 66.50 64.99 65.05 178,569 -1.04(-1.57%)
May 11, 2021 65.66 66.38 65.57 66.09 172,566 -0.24(-0.36%)
May 10, 2021 67.09 67.58 66.27 66.33 145,643 -0.34(-0.51%)
May 07, 2021 67.27 67.36 66.20 66.67 190,947 -1.20(-1.77%)
May 06, 2021 66.32 67.88 66.24 67.87 310,918 +1.89(+2.86%)
May 05, 2021 65.11 66.35 63.13 65.98 337,587 +1.34(+2.07%)
May 04, 2021 63.46 64.95 63.46 64.64 208,962 +1.05(+1.65%)
May 03, 2021 62.48 64.12 62.48 63.59 213,475 +1.32(+2.12%)
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%)
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.