Stock Quote

Mercury General Corp (NY: MCY )

55.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 41.05 41.50 41.00 41.50 195,100 +0.42(+1.02%)
Oct 30, 2002 40.40 41.55 39.89 41.08 239,300 +0.58(+1.43%)
Oct 29, 2002 41.25 41.25 39.75 40.50 366,400 -0.75(-1.82%)
Oct 28, 2002 44.50 44.55 39.02 41.25 1,067,600 -3.80(-8.44%)
Oct 25, 2002 44.70 45.90 44.50 45.05 205,800 +0.93(+2.11%)
Oct 24, 2002 44.65 44.85 44.10 44.12 59,800 -0.39(-0.88%)
Oct 23, 2002 44.30 44.54 43.51 44.51 61,000 -0.10(-0.22%)
Oct 22, 2002 44.85 45.31 44.59 44.61 90,600 -0.37(-0.82%)
Oct 21, 2002 44.22 45.20 44.15 44.98 138,000 +0.51(+1.15%)
Oct 18, 2002 45.00 45.20 44.20 44.47 118,700 -0.52(-1.16%)
Oct 17, 2002 45.15 46.10 44.80 44.99 155,800 +0.64(+1.44%)
Oct 16, 2002 44.06 44.40 43.60 44.35 96,300 +0.30(+0.68%)
Oct 15, 2002 43.40 44.32 43.40 44.05 230,000 +1.10(+2.56%)
Oct 14, 2002 43.20 43.20 42.40 42.95 97,500 -0.35(-0.81%)
Oct 11, 2002 42.60 43.70 42.60 43.30 140,200 +1.10(+2.61%)
Oct 10, 2002 41.05 42.40 41.05 42.20 128,700 +1.15(+2.80%)
Oct 09, 2002 42.00 42.00 40.93 41.05 140,900 -0.95(-2.26%)
Oct 08, 2002 41.95 42.25 41.20 42.00 108,900 +0.20(+0.48%)
Oct 07, 2002 41.85 42.20 41.50 41.80 96,600 -0.05(-0.12%)
Oct 04, 2002 42.80 42.80 41.70 41.85 75,000 -0.75(-1.76%)
Oct 03, 2002 41.95 43.15 41.95 42.60 93,600 +0.79(+1.89%)
Oct 02, 2002 43.70 43.70 41.65 41.81 96,800 -1.76(-4.04%)
Oct 01, 2002 42.94 43.60 42.38 43.57 91,300 +0.77(+1.80%)
Sep 30, 2002 41.55 42.80 41.05 42.80 118,700 +1.13(+2.71%)
Sep 27, 2002 43.00 43.00 41.64 41.67 41,300 -1.33(-3.09%)
Sep 26, 2002 42.05 43.10 42.00 43.00 88,100 +1.05(+2.50%)
Sep 25, 2002 41.67 42.00 41.03 41.95 102,400 +0.48(+1.16%)
Sep 24, 2002 42.30 42.30 41.30 41.47 125,300 -1.04(-2.45%)
Sep 23, 2002 42.20 42.55 41.70 42.51 77,400 +0.22(+0.52%)
Sep 20, 2002 42.88 42.90 42.15 42.29 80,100 -0.59(-1.38%)
Sep 19, 2002 43.20 43.20 42.69 42.88 67,900 -0.47(-1.08%)
Sep 18, 2002 43.05 43.53 42.15 43.35 119,700 +0.31(+0.72%)
Sep 17, 2002 43.60 43.60 42.96 43.04 40,400 -0.34(-0.78%)
Sep 16, 2002 43.57 43.57 43.02 43.38 54,200 -0.19(-0.44%)
Sep 13, 2002 43.33 43.85 43.25 43.57 55,800 +0.14(+0.32%)
Sep 12, 2002 43.35 43.70 43.00 43.43 90,200 +0.17(+0.39%)
Sep 11, 2002 43.75 43.90 43.20 43.26 79,100 -0.56(-1.28%)
Sep 10, 2002 44.10 44.14 43.65 43.82 49,800 -0.18(-0.41%)
Sep 09, 2002 43.90 44.05 43.70 44.00 164,700 +0.10(+0.23%)
Sep 06, 2002 44.00 44.35 43.63 43.90 93,100 +0.07(+0.16%)
Sep 05, 2002 43.80 44.00 43.60 43.83 48,300 +0.03(+0.07%)
Sep 04, 2002 43.85 44.00 43.66 43.80 110,200 +0.07(+0.16%)
Sep 03, 2002 44.35 44.50 43.55 43.73 111,900 -1.27(-2.82%)
Aug 30, 2002 44.70 45.26 43.90 45.00 148,700 +0.49(+1.10%)
Aug 29, 2002 45.15 45.15 43.81 44.51 173,800 -0.64(-1.42%)
Aug 28, 2002 45.40 45.41 44.79 45.15 61,300 -0.35(-0.77%)
Aug 27, 2002 46.20 46.40 45.43 45.50 121,700 -0.60(-1.30%)
Aug 26, 2002 46.42 46.42 45.80 46.10 93,000 -0.27(-0.58%)
Aug 23, 2002 47.05 47.07 46.35 46.37 61,000 -0.77(-1.63%)
Aug 22, 2002 46.50 47.24 46.50 47.14 49,800 +0.69(+1.49%)
Aug 21, 2002 46.75 47.30 46.20 46.45 70,800 -0.14(-0.30%)
Aug 20, 2002 46.38 46.65 46.00 46.59 42,000 -0.14(-0.30%)
Aug 16, 2002 46.06 47.00 45.40 46.73 94,500 +0.67(+1.45%)
Aug 15, 2002 46.55 46.64 45.45 46.06 73,800 -0.39(-0.84%)
Aug 14, 2002 44.78 46.46 44.78 46.45 73,100 +1.67(+3.73%)
Aug 13, 2002 46.30 46.60 44.61 44.78 139,700 -1.75(-3.76%)
Aug 12, 2002 46.10 46.70 45.50 46.53 67,300 +2.13(+4.80%)
Aug 07, 2002 44.20 44.50 43.60 44.40 136,700 +0.41(+0.93%)
Aug 06, 2002 43.90 44.40 43.79 43.99 107,700 +0.25(+0.57%)
Aug 05, 2002 44.78 44.95 43.00 43.74 198,400 -1.03(-2.30%)
Aug 02, 2002 46.76 47.00 44.15 44.77 96,500 -1.99(-4.26%)
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.