Stock Quote

Mercury General Corp (NY: MCY )

52.18 USD -0.13 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.