Stock Quote

Mercury General Corp (NY: MCY )

52.21 USD +0.48 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 59.72 59.74 58.98 59.19 162,208 -0.52(-0.87%)
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%)
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.