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 (%)
Oct 31, 2014 53.35 53.54 52.95 53.12 124,474 +0.27(+0.51%)
Oct 30, 2014 52.58 53.11 52.38 52.85 79,786 +0.26(+0.49%)
Oct 29, 2014 52.64 52.74 52.30 52.59 136,306 -0.07(-0.13%)
Oct 28, 2014 51.87 52.67 51.61 52.66 111,344 +0.80(+1.54%)
Oct 27, 2014 51.61 52.03 51.60 51.86 98,332 +0.26(+0.50%)
Oct 24, 2014 51.35 51.66 51.17 51.60 75,730 +0.33(+0.64%)
Oct 23, 2014 51.33 51.44 51.15 51.27 135,693 +0.37(+0.73%)
Oct 22, 2014 50.57 51.23 50.50 50.90 255,077 +0.40(+0.79%)
Oct 21, 2014 49.51 50.55 49.51 50.50 107,362 +1.10(+2.23%)
Oct 20, 2014 49.42 49.49 48.90 49.40 206,724 -0.17(-0.34%)
Oct 17, 2014 49.81 49.91 49.30 49.57 121,277 +0.19(+0.38%)
Oct 16, 2014 48.67 49.49 48.50 49.38 215,933 +0.16(+0.33%)
Oct 15, 2014 48.94 49.53 48.69 49.22 225,029 -0.29(-0.59%)
Oct 14, 2014 49.34 49.98 49.04 49.51 131,644 +0.48(+0.98%)
Oct 13, 2014 49.40 49.40 48.83 49.03 280,229 -0.51(-1.03%)
Oct 10, 2014 48.88 49.79 48.57 49.54 161,492 +0.61(+1.25%)
Oct 09, 2014 49.53 49.55 48.92 48.93 124,269 -0.60(-1.21%)
Oct 08, 2014 48.63 49.57 48.43 49.53 131,156 +0.95(+1.96%)
Oct 07, 2014 49.18 49.28 48.51 48.58 199,266 -0.76(-1.54%)
Oct 06, 2014 49.83 49.83 49.18 49.34 107,452 -0.26(-0.52%)
Oct 03, 2014 49.67 50.39 49.55 49.60 332,060 +0.45(+0.92%)
Oct 02, 2014 48.57 49.41 48.57 49.15 146,919 +0.76(+1.57%)
Oct 01, 2014 48.68 49.02 48.25 48.39 176,341 -0.42(-0.86%)
Sep 30, 2014 49.29 49.39 48.78 48.81 90,303 -0.41(-0.83%)
Sep 29, 2014 49.15 49.29 48.91 49.22 93,240 -0.24(-0.49%)
Sep 26, 2014 49.22 49.55 48.77 49.46 122,852 +1.08(+2.23%)
Sep 25, 2014 48.81 48.86 48.36 48.38 85,905 -0.58(-1.18%)
Sep 24, 2014 48.79 49.02 48.53 48.96 84,076 +0.29(+0.60%)
Sep 23, 2014 49.19 49.37 48.64 48.67 127,306 -0.52(-1.06%)
Sep 22, 2014 49.24 49.36 49.05 49.19 147,264 +0.01(+0.02%)
Sep 19, 2014 49.73 49.84 49.05 49.18 270,845 -0.44(-0.89%)
Sep 18, 2014 49.73 49.83 49.45 49.62 78,131 +0.21(+0.43%)
Sep 17, 2014 49.26 49.71 49.21 49.41 119,503 +0.32(+0.65%)
Sep 16, 2014 49.29 49.73 49.09 49.09 193,872 -0.20(-0.41%)
Sep 15, 2014 48.75 49.42 48.70 49.29 99,975 +0.64(+1.32%)
Sep 12, 2014 49.52 49.52 48.55 48.65 206,985 -0.77(-1.56%)
Sep 11, 2014 49.52 49.77 49.33 49.42 140,549 -0.13(-0.26%)
Sep 10, 2014 49.14 49.79 49.14 49.55 227,059 +0.33(+0.67%)
Sep 09, 2014 50.08 50.48 49.14 49.22 229,565 -1.88(-3.68%)
Sep 08, 2014 50.86 51.32 50.69 51.10 179,118 +0.35(+0.69%)
Sep 05, 2014 50.75 50.94 50.29 50.75 147,065 +0.15(+0.30%)
Sep 04, 2014 51.39 51.39 50.60 50.60 221,735 -0.61(-1.19%)
Sep 03, 2014 51.62 51.89 51.13 51.21 163,853 -0.09(-0.18%)
Sep 02, 2014 51.44 52.02 51.27 51.30 297,448 +0.07(+0.14%)
Aug 29, 2014 51.88 51.23 51.23 51.23 183,400 -0.67(-1.29%)
Aug 28, 2014 52.09 52.40 51.86 51.90 95,523 -0.19(-0.36%)
Aug 27, 2014 51.73 52.18 51.73 52.09 121,386 +0.25(+0.48%)
Aug 26, 2014 51.65 52.06 51.65 51.84 77,628 +0.35(+0.68%)
Aug 25, 2014 51.37 51.95 51.26 51.49 106,776 +0.38(+0.74%)
Aug 22, 2014 50.88 51.25 50.73 51.11 106,440 +0.27(+0.53%)
Aug 21, 2014 51.00 51.01 50.65 50.84 119,913 -0.12(-0.24%)
Aug 20, 2014 50.65 50.99 50.28 50.96 98,444 +0.10(+0.20%)
Aug 19, 2014 50.65 50.86 50.48 50.86 165,925 +0.39(+0.77%)
Aug 18, 2014 52.00 52.00 50.21 50.47 289,691 -1.99(-3.79%)
Aug 15, 2014 52.42 52.57 51.98 52.46 108,605 +0.16(+0.31%)
Aug 14, 2014 51.86 52.37 51.86 52.30 159,286 +0.59(+1.14%)
Aug 13, 2014 51.12 51.70 50.88 51.71 155,824 +0.70(+1.37%)
Aug 12, 2014 50.73 51.06 50.64 51.01 127,681 +0.19(+0.37%)
Aug 11, 2014 50.77 50.85 50.48 50.82 137,009 +0.16(+0.32%)
Aug 08, 2014 50.59 50.84 50.43 50.66 96,072 +0.11(+0.22%)
Aug 07, 2014 50.84 50.89 50.31 50.55 131,252 -0.02(-0.04%)
Aug 06, 2014 50.26 50.86 50.26 50.57 151,216 +0.16(+0.32%)
Aug 05, 2014 50.40 50.54 49.89 50.41 206,543 +0.06(+0.12%)
Aug 04, 2014 50.15 50.47 49.47 50.35 174,568 +0.31(+0.62%)
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.