Stock Quote

Mercury General Corp (NY: MCY )

51.31 USD -0.55 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 60.10 60.67 59.67 59.71 169,112 -0.28(-0.47%)
Aug 30, 2021 59.95 60.59 59.55 59.99 183,300 +0.54(+0.91%)
Aug 27, 2021 58.58 59.65 58.58 59.45 136,477 +0.96(+1.64%)
Aug 26, 2021 58.93 59.00 58.35 58.49 72,380 -0.49(-0.83%)
Aug 25, 2021 59.44 59.72 58.95 58.98 93,803 -0.31(-0.52%)
Aug 24, 2021 59.34 59.54 58.79 59.29 75,439 +0.29(+0.49%)
Aug 23, 2021 58.99 59.30 58.72 59.00 123,654 +0.43(+0.73%)
Aug 20, 2021 58.01 58.76 57.43 58.57 266,504 +0.32(+0.55%)
Aug 19, 2021 58.67 59.60 58.19 58.25 176,683 -0.79(-1.34%)
Aug 18, 2021 59.80 59.90 58.99 59.04 112,715 -0.87(-1.45%)
Aug 17, 2021 58.82 60.06 58.82 59.91 95,198 +0.59(+0.99%)
Aug 16, 2021 58.78 59.50 58.58 59.32 117,138 +0.41(+0.70%)
Aug 13, 2021 59.66 59.83 58.80 58.91 94,460 -0.88(-1.47%)
Aug 12, 2021 60.64 60.64 59.74 59.79 82,349 -0.51(-0.85%)
Aug 11, 2021 59.99 60.59 59.46 60.30 126,530 +0.56(+0.94%)
Aug 10, 2021 60.14 60.39 59.54 59.74 142,889 -0.38(-0.63%)
Aug 09, 2021 59.73 60.40 59.26 60.12 107,930 +0.54(+0.91%)
Aug 06, 2021 59.57 59.90 59.06 59.58 168,274 +0.44(+0.74%)
Aug 05, 2021 59.25 59.37 58.22 59.14 154,453 +0.35(+0.60%)
Aug 04, 2021 59.50 60.42 57.99 58.79 199,187 -1.95(-3.21%)
Aug 03, 2021 61.13 61.99 59.80 60.74 194,650 +0.07(+0.12%)
Aug 02, 2021 61.30 61.74 60.36 60.67 136,855 -0.16(-0.26%)
Jul 30, 2021 60.89 61.50 60.26 60.83 206,479 -0.36(-0.59%)
Jul 29, 2021 61.25 61.54 60.81 61.19 103,335 +0.46(+0.76%)
Jul 28, 2021 61.68 61.81 60.06 60.73 116,093 -0.59(-0.96%)
Jul 27, 2021 61.03 61.61 60.61 61.32 100,700 -0.01(-0.02%)
Jul 26, 2021 61.27 61.89 61.13 61.33 101,156 -0.12(-0.20%)
Jul 23, 2021 60.71 61.54 60.46 61.45 118,851 +1.00(+1.65%)
Jul 22, 2021 61.10 61.12 60.00 60.45 179,597 -0.86(-1.40%)
Jul 21, 2021 61.54 62.28 60.97 61.31 140,000 +0.14(+0.23%)
Jul 20, 2021 59.71 62.03 59.71 61.17 325,447 +1.22(+2.04%)
Jul 19, 2021 61.06 61.35 59.60 59.95 259,981 -1.72(-2.79%)
Jul 16, 2021 62.02 62.08 61.18 61.67 265,903 -0.35(-0.56%)
Jul 15, 2021 62.99 63.05 61.68 62.02 360,519 -1.48(-2.33%)
Jul 14, 2021 64.05 64.38 63.34 63.50 127,581 -0.33(-0.52%)
Jul 13, 2021 64.09 64.59 63.56 63.83 137,238 -0.26(-0.41%)
Jul 12, 2021 63.20 64.45 63.01 64.09 168,099 +1.02(+1.62%)
Jul 09, 2021 63.00 63.16 62.38 63.07 217,259 +0.97(+1.56%)
Jul 08, 2021 62.84 63.01 61.84 62.10 259,855 -1.53(-2.40%)
Jul 07, 2021 64.28 64.86 63.62 63.63 195,093 -1.08(-1.67%)
Jul 06, 2021 65.75 65.75 63.77 64.71 352,865 -1.04(-1.58%)
Jul 02, 2021 65.83 66.07 65.27 65.75 181,405 +0.05(+0.08%)
Jul 01, 2021 65.20 65.75 64.62 65.70 312,806 +0.75(+1.15%)
Jun 30, 2021 64.19 65.15 63.95 64.95 353,968 +0.87(+1.36%)
Jun 29, 2021 63.56 64.15 63.39 64.08 249,293 +0.87(+1.38%)
Jun 28, 2021 63.24 63.55 62.44 63.21 286,234 -0.03(-0.05%)
Jun 25, 2021 62.49 63.44 62.15 63.24 431,157 +0.99(+1.59%)
Jun 24, 2021 61.85 62.65 61.50 62.25 216,438 +0.72(+1.17%)
Jun 23, 2021 60.97 61.61 60.81 61.53 271,364 +0.50(+0.82%)
Jun 22, 2021 60.33 61.06 59.92 61.03 264,765 +0.71(+1.18%)
Jun 21, 2021 58.50 60.32 58.48 60.32 307,528 +2.01(+3.45%)
Jun 18, 2021 57.62 58.59 57.20 58.31 831,976 +0.43(+0.74%)
Jun 17, 2021 59.62 59.62 57.84 57.88 206,410 -1.71(-2.87%)
Jun 16, 2021 59.75 59.95 59.24 59.59 190,594 -0.40(-0.67%)
Jun 15, 2021 59.70 60.31 58.92 59.99 261,518 -0.28(-0.46%)
Jun 14, 2021 60.59 60.83 59.79 60.27 197,249 -0.39(-0.64%)
Jun 11, 2021 60.20 60.70 60.07 60.66 156,930 +0.58(+0.97%)
Jun 10, 2021 60.32 60.52 59.72 60.08 171,509 +0.03(+0.05%)
Jun 09, 2021 59.61 60.52 59.31 60.05 220,571 +0.15(+0.25%)
Jun 08, 2021 59.57 60.12 58.70 59.90 315,159 +0.20(+0.34%)
Jun 07, 2021 61.66 61.66 59.63 59.70 367,257 -2.01(-3.26%)
Jun 04, 2021 62.13 62.45 61.24 61.71 347,131 -0.44(-0.71%)
Jun 03, 2021 61.94 62.33 61.56 62.15 143,521 -0.09(-0.14%)
Jun 02, 2021 63.13 63.22 62.05 62.24 178,662 -1.01(-1.60%)
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.