Stock Quote

Mercury General Corp (NY: MCY )

52.09 USD -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 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%)
Mar 01, 2021 59.17 60.20 59.10 59.77 357,425 +1.37(+2.35%)
Feb 26, 2021 59.04 59.39 58.22 58.40 191,700 -0.83(-1.40%)
Feb 25, 2021 60.38 60.90 59.14 59.23 236,761 -1.11(-1.84%)
Feb 24, 2021 60.00 61.17 60.00 60.34 200,155 +0.49(+0.82%)
Feb 23, 2021 59.69 60.77 59.38 59.85 267,462 +0.50(+0.84%)
Feb 22, 2021 57.76 59.54 57.41 59.35 267,307 +1.80(+3.13%)
Feb 19, 2021 56.78 57.72 56.70 57.55 360,000 +0.88(+1.55%)
Feb 18, 2021 56.81 56.92 56.13 56.67 264,790 -0.18(-0.32%)
Feb 17, 2021 55.02 56.88 54.46 56.85 310,753 +2.00(+3.65%)
Feb 16, 2021 56.35 56.35 54.65 54.85 239,018 -1.12(-2.00%)
Feb 12, 2021 56.24 56.82 55.87 55.97 183,700 -0.53(-0.94%)
Feb 11, 2021 55.67 56.54 55.42 56.50 195,007 +0.76(+1.36%)
Feb 10, 2021 55.50 57.66 54.75 55.74 313,171 +0.39(+0.70%)
Feb 09, 2021 54.45 55.67 54.21 55.35 302,944 +0.97(+1.78%)
Feb 08, 2021 54.40 54.41 53.86 54.38 142,359 +0.23(+0.42%)
Feb 05, 2021 54.03 54.45 53.70 54.15 124,800 +0.36(+0.67%)
Feb 04, 2021 53.32 53.92 53.00 53.79 184,154 +0.60(+1.13%)
Feb 03, 2021 53.04 53.38 52.25 53.19 215,102 -0.02(-0.04%)
Feb 02, 2021 53.28 53.41 52.55 53.21 171,962 +0.42(+0.80%)
Feb 01, 2021 53.67 53.74 52.31 52.79 389,176 -0.22(-0.42%)
Jan 29, 2021 54.49 54.55 53.00 53.01 698,700 -1.63(-2.98%)
Jan 28, 2021 53.96 55.00 53.48 54.64 445,492 +0.97(+1.81%)
Jan 27, 2021 52.38 54.70 52.28 53.67 480,996 +0.74(+1.40%)
Jan 26, 2021 52.80 53.78 52.05 52.93 270,996 +0.18(+0.34%)
Jan 25, 2021 53.09 53.24 52.17 52.75 240,003 -0.63(-1.18%)
Jan 22, 2021 53.11 53.76 52.81 53.38 130,400 -0.05(-0.09%)
Jan 21, 2021 54.25 54.50 53.11 53.43 184,719 -0.82(-1.51%)
Jan 20, 2021 53.84 54.39 53.22 54.25 243,359 +0.70(+1.31%)
Jan 19, 2021 52.77 53.89 52.52 53.55 185,173 +0.82(+1.56%)
Jan 15, 2021 51.64 53.09 51.55 52.73 209,900 +0.71(+1.36%)
Jan 14, 2021 52.59 52.93 51.90 52.02 217,760 -0.57(-1.08%)
Jan 13, 2021 52.97 53.27 52.29 52.59 141,147 -0.38(-0.72%)
Jan 12, 2021 52.55 53.30 52.37 52.97 121,462 +0.70(+1.34%)
Jan 11, 2021 52.29 52.71 51.84 52.27 168,771 +0.00(+0.00%)
Jan 08, 2021 53.00 53.17 51.67 52.27 244,500 -0.60(-1.13%)
Jan 07, 2021 54.02 54.09 52.87 52.87 279,661 -1.05(-1.95%)
Jan 06, 2021 51.88 53.95 51.88 53.92 432,298 +2.44(+4.74%)
Jan 05, 2021 50.97 51.98 50.70 51.48 292,119 +0.33(+0.65%)
Jan 04, 2021 52.23 52.38 50.83 51.15 306,039 -1.06(-2.03%)
Dec 31, 2020 52.21 52.21 52.21 178,540 +0.53(+1.03%)
Dec 30, 2020 51.56 52.33 51.56 51.68 178,540 +0.24(+0.47%)
Dec 29, 2020 51.74 51.74 51.02 51.44 176,230 -0.32(-0.62%)
Dec 28, 2020 52.12 52.43 51.25 51.76 225,214 -0.03(-0.06%)
Dec 24, 2020 51.59 51.81 51.08 51.79 73,900 +0.41(+0.80%)
Dec 23, 2020 51.57 51.99 51.19 51.38 146,907 -0.04(-0.08%)
Dec 22, 2020 51.58 51.97 51.12 51.42 194,435 -0.20(-0.39%)
Dec 21, 2020 51.11 51.66 50.40 51.62 300,346 +0.52(+1.02%)
Dec 18, 2020 51.71 52.13 51.01 51.10 689,700 -0.13(-0.25%)
Dec 17, 2020 51.71 52.00 50.57 51.23 383,337 -0.38(-0.74%)
Dec 16, 2020 51.36 52.48 51.25 51.61 343,410 +0.25(+0.49%)
Dec 15, 2020 50.25 51.36 50.00 51.36 432,901 +0.90(+1.78%)
Dec 14, 2020 55.19 55.71 50.00 50.46 1,060,522 +3.69(+7.89%)
Dec 11, 2020 46.08 47.18 46.08 46.77 212,500 +0.24(+0.52%)
Dec 10, 2020 45.78 46.62 45.72 46.53 128,318 +0.54(+1.17%)
Dec 09, 2020 45.50 46.16 45.20 45.99 163,364 +0.76(+1.68%)
Dec 08, 2020 44.61 45.52 44.61 45.23 160,383 +0.32(+0.71%)
Dec 07, 2020 45.62 45.62 44.79 44.91 146,736 -0.69(-1.51%)
Dec 04, 2020 45.43 45.78 45.24 45.60 114,300 +0.47(+1.04%)
Dec 03, 2020 44.75 45.36 44.61 45.13 90,321 +0.21(+0.47%)
Dec 02, 2020 44.97 45.30 44.24 44.92 144,129 -0.09(-0.20%)
Dec 01, 2020 45.16 45.32 44.51 45.01 182,659 +0.54(+1.21%)
Nov 30, 2020 46.01 46.01 44.41 44.47 182,366 -1.54(-3.35%)
Nov 27, 2020 46.10 46.23 45.54 46.01 34,500 -0.21(-0.45%)
Nov 25, 2020 46.36 46.51 45.63 46.22 162,100 -0.44(-0.94%)
Nov 24, 2020 45.85 46.77 45.54 46.66 142,932 +1.23(+2.71%)
Nov 23, 2020 45.68 45.68 45.21 45.43 103,817 +0.14(+0.31%)
Nov 20, 2020 45.10 45.37 44.56 45.29 162,500 +0.11(+0.24%)
Nov 19, 2020 44.65 45.20 44.51 45.18 127,006 +0.15(+0.33%)
Nov 18, 2020 45.48 45.80 44.95 45.03 162,933 -0.46(-1.01%)
Nov 17, 2020 46.16 46.35 45.31 45.49 277,901 -0.90(-1.94%)
Nov 16, 2020 45.65 46.67 45.65 46.39 232,526 +1.44(+3.20%)
Nov 13, 2020 44.31 45.02 44.15 44.95 254,500 +0.94(+2.14%)
Nov 12, 2020 43.44 44.10 43.24 44.01 215,368 +0.34(+0.78%)
Nov 11, 2020 43.89 43.97 43.05 43.67 117,645 -0.13(-0.30%)
Nov 10, 2020 42.97 43.99 42.83 43.80 187,052 +1.11(+2.60%)
Nov 09, 2020 44.55 44.55 42.00 42.69 290,414 +0.98(+2.35%)
Nov 06, 2020 41.65 41.87 41.33 41.71 111,200 +0.29(+0.70%)
Nov 05, 2020 41.18 41.59 40.65 41.42 155,521 +0.35(+0.85%)
Nov 04, 2020 40.44 41.88 40.11 41.07 249,305 -0.12(-0.29%)
Nov 03, 2020 41.88 41.99 40.85 41.19 182,501 -0.01(-0.02%)
Nov 02, 2020 41.16 41.68 40.55 41.20 191,307 +0.49(+1.20%)
Oct 30, 2020 40.10 41.01 40.10 40.71 236,900 +0.46(+1.14%)
Oct 29, 2020 40.10 40.98 39.60 40.25 307,929 +0.10(+0.25%)
Oct 28, 2020 39.54 40.42 39.48 40.15 220,775 +0.00(+0.00%)
Oct 27, 2020 40.97 41.23 40.14 40.15 126,151 -0.89(-2.17%)
Oct 26, 2020 41.24 41.24 40.69 41.04 127,594 -0.60(-1.44%)
Oct 23, 2020 41.95 41.95 41.25 41.64 87,900 +0.06(+0.14%)
Oct 22, 2020 40.76 41.68 40.76 41.58 141,364 +0.76(+1.86%)
Oct 21, 2020 40.41 41.08 40.25 40.82 109,408 +0.39(+0.96%)
Oct 20, 2020 40.64 41.01 40.27 40.43 141,858 +0.06(+0.15%)
Oct 19, 2020 41.50 41.50 40.32 40.37 205,119 -0.99(-2.39%)
Oct 16, 2020 41.04 41.42 40.55 41.36 169,800 +0.19(+0.46%)
Oct 15, 2020 40.24 41.25 40.24 41.17 189,959 +0.42(+1.03%)
Oct 14, 2020 40.80 41.65 40.74 40.75 146,237 -0.15(-0.37%)
Oct 13, 2020 41.50 41.70 40.61 40.90 173,722 -0.71(-1.71%)
Oct 12, 2020 41.00 41.72 40.81 41.61 138,523 +0.81(+1.99%)
Oct 09, 2020 41.02 41.02 40.27 40.80 164,000 +0.00(+0.00%)
Oct 08, 2020 40.98 41.56 40.57 40.80 145,034 -0.02(-0.05%)
Oct 07, 2020 41.28 41.62 40.63 40.82 164,580 -0.36(-0.87%)
Oct 06, 2020 41.67 41.92 41.12 41.18 200,007 -0.43(-1.03%)
Oct 05, 2020 41.69 42.18 41.53 41.61 347,361 +0.29(+0.70%)
Oct 02, 2020 40.95 41.68 40.95 41.32 150,700 +0.09(+0.22%)
Oct 01, 2020 41.44 41.63 41.02 41.23 140,657 -0.14(-0.34%)
Sep 30, 2020 41.51 41.85 41.02 41.37 282,132 +0.00(+0.00%)
Sep 29, 2020 41.90 41.90 41.11 41.37 150,168 -0.52(-1.24%)
Sep 28, 2020 41.72 42.22 41.60 41.89 180,792 +0.69(+1.67%)
Sep 25, 2020 40.99 41.33 40.81 41.20 176,800 +0.02(+0.05%)
Sep 24, 2020 41.31 41.80 40.78 41.18 187,190 -0.04(-0.10%)
Sep 23, 2020 42.45 42.65 41.18 41.22 171,528 -1.23(-2.90%)
Sep 22, 2020 42.76 43.44 42.37 42.45 163,351 -0.28(-0.66%)
Sep 21, 2020 42.80 43.48 41.84 42.73 285,167 -0.77(-1.77%)
Sep 18, 2020 43.70 43.86 43.26 43.50 497,300 -0.12(-0.28%)
Sep 17, 2020 42.74 43.65 42.44 43.62 225,990 +0.54(+1.25%)
Sep 16, 2020 42.66 43.49 42.56 43.08 180,605 +0.57(+1.34%)
Sep 15, 2020 43.63 43.63 42.41 42.51 292,841 -1.06(-2.43%)
Sep 14, 2020 43.66 43.85 43.43 43.57 145,184 -0.46(-1.04%)
Sep 11, 2020 44.14 44.29 43.65 44.03 145,100 -0.09(-0.20%)
Sep 10, 2020 45.04 45.04 44.05 44.12 213,016 -0.62(-1.39%)
Sep 09, 2020 44.76 45.39 44.43 44.74 170,936 +0.44(+0.99%)
Sep 08, 2020 44.64 44.73 43.61 44.30 187,062 -0.67(-1.49%)
Sep 04, 2020 45.58 45.60 44.21 44.97 165,200 +0.08(+0.18%)
Sep 03, 2020 45.71 46.24 44.57 44.89 141,315 -0.74(-1.62%)
Sep 02, 2020 45.00 45.73 44.92 45.63 138,936 +0.68(+1.51%)
Sep 01, 2020 44.65 45.00 44.32 44.95 137,295 +0.22(+0.49%)
Aug 31, 2020 44.92 44.96 44.56 44.73 189,181 -0.26(-0.58%)
Aug 28, 2020 45.64 45.64 44.78 44.99 142,000 -0.29(-0.64%)
Aug 27, 2020 45.00 45.86 45.00 45.28 117,542 +0.26(+0.58%)
Aug 26, 2020 45.17 45.46 44.97 45.02 111,375 -0.27(-0.60%)
Aug 25, 2020 45.45 45.60 45.02 45.29 139,334 +0.15(+0.33%)
Aug 24, 2020 44.79 45.23 44.57 45.14 159,733 +0.59(+1.32%)
Aug 21, 2020 44.72 45.06 44.35 44.55 303,600 -0.18(-0.40%)
Aug 20, 2020 44.98 45.33 44.72 44.73 212,544 -0.62(-1.37%)
Aug 19, 2020 45.26 45.63 44.96 45.35 269,714 +0.13(+0.29%)
Aug 18, 2020 44.85 45.40 44.67 45.22 174,881 +0.40(+0.89%)
Aug 17, 2020 45.35 45.53 44.56 44.82 192,032 -0.69(-1.52%)
Aug 14, 2020 45.19 45.87 45.03 45.51 173,200 +0.02(+0.04%)
Aug 13, 2020 45.32 45.55 44.78 45.49 147,790 -0.07(-0.15%)
Aug 12, 2020 46.09 46.27 45.22 45.56 151,587 +0.05(+0.11%)
Aug 11, 2020 46.40 47.10 45.36 45.51 212,154 -0.67(-1.45%)
Aug 10, 2020 45.61 46.28 45.51 46.18 280,600 +0.59(+1.29%)
Aug 07, 2020 44.37 45.62 44.26 45.59 192,000 +1.14(+2.56%)
Aug 06, 2020 44.25 45.05 44.22 44.45 321,866 +0.20(+0.45%)
Aug 05, 2020 43.50 44.33 43.48 44.25 278,176 +1.32(+3.07%)
Aug 04, 2020 43.30 43.38 42.61 42.93 322,101 -0.20(-0.46%)
Aug 03, 2020 43.12 43.94 41.78 43.13 537,093 +0.22(+0.51%)
Jul 31, 2020 41.72 43.00 41.30 42.91 437,000 +1.11(+2.66%)
Jul 30, 2020 41.52 42.01 41.24 41.80 163,774 -0.54(-1.28%)
Jul 29, 2020 41.60 42.39 41.45 42.34 216,296 +0.78(+1.88%)
Jul 28, 2020 41.29 41.82 41.26 41.56 216,627 +0.19(+0.46%)
Jul 27, 2020 41.54 41.73 41.10 41.37 251,100 -0.30(-0.72%)
Jul 24, 2020 41.63 42.17 41.45 41.67 217,500 +0.00(+0.00%)
Jul 23, 2020 41.31 42.00 41.19 41.67 236,675 +0.32(+0.77%)
Jul 22, 2020 40.90 41.39 40.65 41.35 210,497 +0.27(+0.66%)
Jul 21, 2020 40.53 41.66 40.53 41.08 275,315 +0.60(+1.48%)
Jul 20, 2020 40.93 41.32 40.35 40.48 340,581 -0.47(-1.15%)
Jul 17, 2020 40.90 41.13 40.59 40.95 168,000 -0.06(-0.15%)
Jul 16, 2020 40.34 41.74 40.34 41.01 185,027 +0.42(+1.03%)
Jul 15, 2020 40.85 41.18 40.42 40.59 226,206 +0.33(+0.82%)
Jul 14, 2020 39.78 40.27 39.49 40.26 178,616 +0.42(+1.05%)
Jul 13, 2020 40.39 40.39 39.69 39.84 204,068 -0.30(-0.75%)
Jul 10, 2020 39.02 40.14 39.02 40.14 413,200 +1.10(+2.82%)
Jul 09, 2020 40.25 40.35 38.99 39.04 225,456 -1.29(-3.20%)
Jul 08, 2020 39.50 41.21 39.47 40.33 303,206 +0.79(+2.00%)
Jul 07, 2020 40.72 40.72 39.42 39.54 349,967 -1.45(-3.54%)
Jul 06, 2020 40.71 41.31 40.57 40.99 674,152 +1.11(+2.78%)
Jul 02, 2020 40.66 40.94 39.81 39.88 435,200 -0.07(-0.18%)
Jul 01, 2020 40.80 40.80 39.88 39.95 239,914 -0.80(-1.96%)
Jun 30, 2020 39.71 40.89 39.71 40.75 536,263 +0.96(+2.41%)
Jun 29, 2020 40.20 40.47 39.56 39.79 291,473 -0.07(-0.18%)
Jun 26, 2020 40.23 40.47 39.61 39.86 552,500 -0.89(-2.18%)
Jun 25, 2020 40.00 40.97 39.61 40.75 314,621 +0.78(+1.95%)
Jun 24, 2020 40.52 40.53 39.88 39.97 413,064 -0.93(-2.27%)
Jun 23, 2020 41.16 41.41 40.62 40.90 245,323 +0.29(+0.71%)
Jun 22, 2020 41.33 41.33 40.45 40.61 240,879 -1.14(-2.73%)
Jun 19, 2020 42.39 42.50 41.38 41.75 510,100 -0.18(-0.43%)
Jun 18, 2020 41.14 42.35 41.14 41.93 278,916 +0.44(+1.06%)
Jun 17, 2020 42.01 42.16 41.39 41.49 583,289 -0.64(-1.52%)
Jun 16, 2020 42.98 43.33 41.91 42.13 201,328 +0.38(+0.91%)
Jun 15, 2020 39.31 41.94 39.14 41.75 319,492 +1.12(+2.76%)
Jun 12, 2020 40.95 41.00 39.61 40.63 307,300 +1.01(+2.55%)
Jun 11, 2020 40.26 40.69 39.58 39.62 368,822 -2.08(-4.99%)
Jun 10, 2020 43.45 43.45 41.65 41.70 420,037 -2.62(-5.91%)
Jun 09, 2020 45.02 45.13 44.23 44.32 412,936 -1.41(-3.08%)
Jun 08, 2020 45.57 45.80 44.96 45.73 280,951 +0.87(+1.94%)
Jun 05, 2020 44.25 45.34 43.99 44.86 261,500 +2.09(+4.89%)
Jun 04, 2020 42.22 42.89 41.70 42.77 410,706 +0.22(+0.52%)
Jun 03, 2020 42.04 42.88 41.94 42.55 269,515 +1.31(+3.18%)
Jun 02, 2020 40.84 41.86 40.68 41.24 265,082 +0.63(+1.55%)
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.