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 (%)
Oct 31, 2011 44.21 45.95 41.80 43.30 519,353 -0.88(-1.99%)
Oct 28, 2011 44.63 44.84 44.12 44.18 210,324 -0.77(-1.71%)
Oct 27, 2011 44.13 45.17 43.81 44.95 391,095 +1.90(+4.41%)
Oct 26, 2011 42.86 43.18 42.36 43.05 310,016 +0.89(+2.11%)
Oct 25, 2011 42.70 42.93 42.10 42.16 245,974 -0.62(-1.45%)
Oct 24, 2011 41.80 43.05 41.65 42.78 297,088 +1.22(+2.94%)
Oct 21, 2011 41.03 41.56 40.81 41.56 295,633 +0.85(+2.09%)
Oct 20, 2011 40.36 40.78 40.12 40.71 166,866 +0.33(+0.82%)
Oct 19, 2011 40.53 41.01 40.31 40.38 190,118 -0.02(-0.05%)
Oct 18, 2011 39.51 40.90 39.10 40.40 299,283 +1.18(+3.01%)
Oct 17, 2011 39.73 39.74 39.16 39.22 191,338 -0.55(-1.38%)
Oct 14, 2011 39.96 39.99 39.29 39.77 100,049 +0.22(+0.56%)
Oct 13, 2011 39.79 39.79 39.34 39.55 156,736 -0.34(-0.85%)
Oct 12, 2011 39.70 40.16 39.52 39.89 193,045 +0.48(+1.22%)
Oct 11, 2011 39.72 39.77 39.20 39.41 218,319 -0.55(-1.38%)
Oct 10, 2011 39.66 40.02 39.35 39.96 186,787 +0.98(+2.51%)
Oct 07, 2011 39.99 40.07 38.95 38.98 188,913 -0.88(-2.21%)
Oct 06, 2011 39.81 39.92 39.45 39.86 170,147 +0.30(+0.76%)
Oct 05, 2011 39.00 39.67 38.57 39.56 205,055 +0.69(+1.78%)
Oct 04, 2011 37.01 38.88 37.01 38.87 361,166 +1.55(+4.15%)
Oct 03, 2011 38.94 39.32 37.26 37.32 384,227 -1.03(-2.69%)
Sep 30, 2011 38.19 39.19 38.19 38.35 301,992 -0.39(-1.01%)
Sep 29, 2011 38.39 38.74 38.02 38.74 193,133 +1.14(+3.03%)
Sep 28, 2011 38.46 38.79 37.59 37.60 213,454 -0.76(-1.98%)
Sep 27, 2011 37.72 38.82 37.59 38.36 285,738 +1.04(+2.79%)
Sep 26, 2011 36.74 37.38 36.48 37.32 130,261 +0.90(+2.47%)
Sep 23, 2011 36.42 36.63 36.22 36.42 259,014 -0.24(-0.65%)
Sep 22, 2011 36.22 36.89 36.12 36.66 278,714 -0.06(-0.16%)
Sep 21, 2011 38.28 38.33 36.71 36.72 253,158 -1.67(-4.35%)
Sep 20, 2011 38.31 39.08 38.31 38.39 180,292 +0.24(+0.63%)
Sep 19, 2011 37.92 38.47 37.86 38.15 167,717 -0.42(-1.09%)
Sep 16, 2011 38.72 39.12 38.50 38.57 295,230 -0.14(-0.36%)
Sep 15, 2011 38.80 38.86 38.26 38.71 211,373 +0.22(+0.57%)
Sep 14, 2011 38.42 38.85 37.85 38.49 180,230 -0.44(-1.13%)
Sep 13, 2011 38.54 39.01 38.27 38.93 254,235 +0.59(+1.54%)
Sep 12, 2011 37.37 38.40 37.37 38.34 662,099 +0.51(+1.35%)
Sep 09, 2011 38.66 38.77 37.73 37.83 672,781 -1.02(-2.63%)
Sep 08, 2011 38.81 39.50 38.74 38.85 779,196 -0.33(-0.84%)
Sep 07, 2011 38.08 39.24 37.97 39.18 264,421 +1.49(+3.95%)
Sep 06, 2011 37.07 37.95 36.67 37.69 202,438 -0.39(-1.02%)
Sep 02, 2011 38.42 38.92 38.01 38.08 181,187 -1.08(-2.76%)
Sep 01, 2011 39.47 39.86 39.15 39.16 269,549 -0.35(-0.89%)
Aug 31, 2011 39.43 39.97 39.18 39.51 322,148 +0.23(+0.59%)
Aug 30, 2011 39.09 39.55 38.71 39.28 129,340 -0.10(-0.25%)
Aug 29, 2011 37.92 39.38 37.92 39.38 174,261 +1.92(+5.13%)
Aug 26, 2011 36.90 37.69 36.39 37.46 139,426 +0.31(+0.83%)
Aug 25, 2011 38.23 38.47 36.81 37.15 101,880 -0.82(-2.16%)
Aug 24, 2011 37.41 38.19 37.34 37.97 155,684 +0.40(+1.06%)
Aug 23, 2011 36.39 37.64 36.20 37.57 260,405 +1.24(+3.41%)
Aug 22, 2011 37.02 37.23 36.22 36.33 181,035 +0.15(+0.41%)
Aug 19, 2011 35.90 36.85 35.90 36.18 160,540 -0.20(-0.55%)
Aug 18, 2011 36.82 37.19 36.12 36.38 259,264 -1.35(-3.58%)
Aug 17, 2011 37.70 38.08 37.54 37.73 141,507 +0.19(+0.51%)
Aug 16, 2011 37.46 38.05 37.11 37.54 375,908 -0.31(-0.82%)
Aug 15, 2011 37.32 38.06 37.20 37.85 279,854 +0.69(+1.86%)
Aug 12, 2011 37.95 37.95 36.92 37.16 219,453 -0.57(-1.51%)
Aug 11, 2011 34.91 38.01 34.91 37.73 450,874 +3.32(+9.65%)
Aug 10, 2011 35.70 35.95 34.38 34.41 262,333 -1.94(-5.34%)
Aug 09, 2011 35.88 36.40 33.81 36.35 392,526 +2.49(+7.35%)
Aug 08, 2011 35.88 36.41 33.86 33.86 347,556 -2.68(-7.33%)
Aug 05, 2011 36.99 37.10 35.80 36.54 353,465 -0.19(-0.52%)
Aug 04, 2011 37.33 37.72 36.72 36.73 377,658 -0.94(-2.50%)
Aug 03, 2011 37.72 37.77 37.25 37.67 275,815 -0.11(-0.29%)
Aug 02, 2011 38.67 39.32 37.78 37.78 264,786 -0.90(-2.33%)
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.