Skip to main content

Mercury General Corp (NY: MCY )

67.63 -4.23 (-5.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 20.50 20.61 20.34 20.52 326,991 -0.06(-0.31%)
Mar 30, 2011 20.44 20.58 20.39 20.58 201,047 +0.16(+0.77%)
Mar 29, 2011 20.34 20.49 20.23 20.42 161,764 +0.07(+0.34%)
Mar 28, 2011 20.36 20.46 20.34 20.35 207,948 -0.01(-0.03%)
Mar 25, 2011 20.40 20.58 20.24 20.36 304,772 +0.07(+0.34%)
Mar 24, 2011 19.84 20.41 19.74 20.29 724,250 +0.49(+2.46%)
Mar 23, 2011 20.03 20.07 19.65 19.80 381,780 -0.20(-1.02%)
Mar 22, 2011 20.05 20.18 19.99 20.01 269,955 -0.08(-0.39%)
Mar 21, 2011 20.07 20.11 20.02 20.09 400,642 +0.25(+1.24%)
Mar 18, 2011 19.98 20.15 19.83 19.84 527,945 +0.02(+0.11%)
Mar 17, 2011 19.92 19.96 19.75 19.82 281,061 +0.12(+0.59%)
Mar 16, 2011 19.62 19.85 19.55 19.70 579,501 +0.02(+0.11%)
Mar 15, 2011 19.67 20.07 19.65 19.68 658,310 -0.39(-1.93%)
Mar 14, 2011 20.18 20.34 20.05 20.07 574,405 -0.23(-1.11%)
Mar 11, 2011 20.48 20.51 20.27 20.30 703,637 -0.28(-1.38%)
Mar 10, 2011 20.65 20.72 20.47 20.58 478,666 -0.19(-0.90%)
Mar 09, 2011 20.82 20.91 20.70 20.77 337,860 -0.02(-0.10%)
Mar 08, 2011 20.42 20.89 20.35 20.79 708,031 +0.31(+1.54%)
Mar 07, 2011 20.32 20.49 20.26 20.47 1,760,835 +0.19(+0.92%)
Mar 04, 2011 20.24 20.31 20.14 20.29 375,633 +0.04(+0.18%)
Mar 03, 2011 20.21 20.44 20.21 20.25 417,233 +0.11(+0.56%)
Mar 02, 2011 20.14 20.28 20.08 20.14 514,525 +0.05(+0.26%)
Mar 01, 2011 20.86 20.86 20.06 20.08 1,063,834 -1.16(-5.44%)
Feb 28, 2011 21.03 21.28 20.99 21.24 422,284 +0.27(+1.28%)
Feb 25, 2011 20.62 20.99 20.58 20.97 404,156 +0.40(+1.93%)
Feb 24, 2011 20.63 20.75 20.53 20.58 423,665 -0.05(-0.25%)
Feb 23, 2011 20.67 20.77 20.62 20.63 534,126 -0.04(-0.20%)
Feb 22, 2011 20.65 20.79 20.65 20.67 339,432 -0.12(-0.57%)
Feb 18, 2011 20.72 20.86 20.67 20.79 334,751 +0.06(+0.27%)
Feb 17, 2011 20.72 20.79 20.66 20.73 228,275 -0.02(-0.10%)
Feb 16, 2011 20.67 20.78 20.65 20.75 221,889 +0.08(+0.40%)
Feb 15, 2011 20.65 20.73 20.65 20.67 237,527 -0.01(-0.03%)
Feb 14, 2011 20.75 20.76 20.60 20.67 278,222 -0.02(-0.07%)
Feb 11, 2011 20.57 20.69 20.52 20.69 289,616 +0.13(+0.65%)
Feb 10, 2011 20.43 20.57 20.39 20.55 497,305 +0.09(+0.45%)
Feb 09, 2011 20.44 20.50 20.27 20.46 327,209 -0.01(-0.02%)
Feb 08, 2011 20.32 20.72 20.15 20.47 641,921 +0.07(+0.35%)
Feb 07, 2011 22.08 22.08 20.19 20.39 1,024,825 -1.78(-8.01%)
Feb 04, 2011 22.22 22.35 22.14 22.17 209,035 -0.05(-0.21%)
Feb 03, 2011 22.03 22.32 22.03 22.22 259,428 +0.19(+0.87%)
Feb 02, 2011 22.06 22.25 22.01 22.03 200,489 -0.10(-0.44%)
Feb 01, 2011 21.97 22.22 21.97 22.12 261,281 +0.21(+0.94%)
Jan 31, 2011 22.08 22.19 21.91 21.92 241,803 -0.05(-0.23%)
Jan 28, 2011 22.33 22.33 21.96 21.97 189,853 -0.38(-1.71%)
Jan 27, 2011 22.43 22.52 22.26 22.35 300,243 -0.11(-0.48%)
Jan 26, 2011 22.57 22.69 22.42 22.46 183,760 -0.08(-0.37%)
Jan 25, 2011 22.08 22.55 22.06 22.54 221,796 +0.43(+1.96%)
Jan 24, 2011 21.98 22.19 21.98 22.11 224,802 +0.14(+0.66%)
Jan 21, 2011 22.32 22.32 21.93 21.96 244,824 -0.20(-0.91%)
Jan 20, 2011 21.94 22.22 21.94 22.17 217,727 +0.20(+0.89%)
Jan 19, 2011 22.14 22.22 21.96 21.97 204,954 -0.23(-1.05%)
Jan 18, 2011 22.19 22.22 22.05 22.20 399,641 +0.02(+0.07%)
Jan 14, 2011 22.17 22.19 22.10 22.19 194,840 -0.01(-0.02%)
Jan 13, 2011 22.52 22.52 22.16 22.19 352,765 -0.29(-1.31%)
Jan 12, 2011 22.33 22.60 22.33 22.49 333,558 +0.15(+0.69%)
Jan 11, 2011 22.20 22.38 22.16 22.33 335,933 +0.24(+1.07%)
Jan 10, 2011 21.75 22.19 21.69 22.09 365,312 +0.24(+1.09%)
Jan 07, 2011 22.05 22.07 21.73 21.86 240,959 -0.20(-0.89%)
Jan 06, 2011 22.21 22.23 22.04 22.05 220,638 -0.10(-0.47%)
Jan 05, 2011 22.14 22.33 22.13 22.16 267,797 -0.07(-0.30%)
Jan 04, 2011 22.44 22.44 22.10 22.22 172,906 -0.13(-0.58%)
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.