Skip to main content

Mercury General Corp (NY: MCY )

67.63 -4.23 (-5.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.40 24.43 24.21 24.30 171,343 +0.06(+0.25%)
Mar 29, 2012 24.35 24.46 24.13 24.24 257,459 -0.26(-1.04%)
Mar 28, 2012 24.26 24.50 24.24 24.50 151,960 +0.22(+0.92%)
Mar 27, 2012 24.43 24.43 24.25 24.28 181,233 -0.11(-0.43%)
Mar 26, 2012 24.27 24.56 24.27 24.38 257,929 +0.24(+1.01%)
Mar 23, 2012 24.01 24.19 23.95 24.14 174,336 +0.10(+0.42%)
Mar 22, 2012 24.14 24.31 24.00 24.04 211,429 -0.27(-1.10%)
Mar 21, 2012 24.46 24.50 24.30 24.30 190,550 -0.15(-0.61%)
Mar 20, 2012 24.39 24.61 24.25 24.45 223,203 -0.01(-0.05%)
Mar 19, 2012 24.44 24.59 24.42 24.46 255,429 +0.04(+0.18%)
Mar 16, 2012 24.91 24.96 24.42 24.42 470,224 -0.49(-1.98%)
Mar 15, 2012 24.63 24.99 24.45 24.91 425,187 +0.36(+1.45%)
Mar 14, 2012 24.52 24.68 24.44 24.56 376,893 +0.12(+0.48%)
Mar 13, 2012 24.65 24.69 24.30 24.44 743,232 +0.01(+0.02%)
Mar 12, 2012 24.28 24.54 24.28 24.44 502,558 +0.17(+0.70%)
Mar 09, 2012 24.16 24.33 24.06 24.27 280,733 +0.17(+0.71%)
Mar 08, 2012 24.14 24.20 23.84 24.10 285,103 +0.04(+0.18%)
Mar 07, 2012 23.83 24.05 23.69 24.05 974,119 +0.30(+1.27%)
Mar 06, 2012 23.94 24.08 23.74 23.75 320,816 -0.33(-1.39%)
Mar 05, 2012 23.67 24.14 23.59 24.09 319,552 +0.42(+1.78%)
Mar 02, 2012 23.80 23.85 23.43 23.66 368,720 -0.22(-0.94%)
Mar 01, 2012 23.63 23.97 23.56 23.89 338,266 +0.39(+1.66%)
Feb 29, 2012 23.51 23.66 23.43 23.50 253,830 -0.03(-0.12%)
Feb 28, 2012 23.73 23.74 23.37 23.53 212,595 -0.25(-1.04%)
Feb 27, 2012 23.64 24.07 23.43 23.77 328,436 +0.04(+0.18%)
Feb 24, 2012 24.00 24.06 23.72 23.73 188,557 -0.26(-1.10%)
Feb 23, 2012 23.74 24.00 23.68 23.99 173,583 +0.24(+0.99%)
Feb 22, 2012 24.05 24.16 23.71 23.76 228,229 -0.30(-1.25%)
Feb 21, 2012 24.06 24.18 23.93 24.06 209,592 -0.04(-0.18%)
Feb 17, 2012 24.03 24.12 23.98 24.10 147,001 +0.15(+0.64%)
Feb 16, 2012 23.82 24.00 23.77 23.95 145,005 +0.13(+0.55%)
Feb 15, 2012 23.98 23.98 23.72 23.82 189,579 -0.03(-0.14%)
Feb 14, 2012 24.01 24.16 23.71 23.85 211,842 -0.26(-1.07%)
Feb 13, 2012 24.00 24.16 23.98 24.11 228,258 +0.30(+1.24%)
Feb 10, 2012 23.78 23.93 23.69 23.81 203,758 -0.15(-0.62%)
Feb 09, 2012 23.85 24.01 23.68 23.96 256,667 +0.09(+0.39%)
Feb 08, 2012 24.06 24.21 23.82 23.87 253,905 -0.22(-0.91%)
Feb 07, 2012 23.68 24.17 23.68 24.09 256,875 +0.33(+1.38%)
Feb 06, 2012 24.59 24.59 23.37 23.76 395,301 -0.91(-3.69%)
Feb 03, 2012 24.50 24.68 24.32 24.67 301,947 +0.39(+1.63%)
Feb 02, 2012 24.50 24.56 24.21 24.27 188,449 -0.18(-0.74%)
Feb 01, 2012 24.03 24.50 24.03 24.45 383,893 +0.50(+2.11%)
Jan 31, 2012 24.26 24.28 23.94 23.95 309,131 -0.18(-0.75%)
Jan 30, 2012 24.08 24.23 23.92 24.13 390,306 -0.06(-0.25%)
Jan 27, 2012 24.44 24.45 24.12 24.19 246,161 -0.39(-1.61%)
Jan 26, 2012 24.49 24.77 24.39 24.58 315,948 +0.17(+0.70%)
Jan 25, 2012 24.22 24.45 24.17 24.41 174,247 +0.14(+0.59%)
Jan 24, 2012 24.25 24.34 24.10 24.27 151,867 -0.18(-0.74%)
Jan 23, 2012 24.56 24.72 24.33 24.45 182,174 -0.03(-0.13%)
Jan 20, 2012 24.24 24.54 24.24 24.49 237,061 +0.16(+0.68%)
Jan 19, 2012 24.29 24.41 24.14 24.32 309,266 +0.08(+0.34%)
Jan 18, 2012 24.00 24.24 23.91 24.24 226,454 +0.22(+0.91%)
Jan 17, 2012 24.15 24.35 23.86 24.02 421,060 -0.04(-0.18%)
Jan 13, 2012 23.68 24.12 23.66 24.06 478,399 +0.19(+0.78%)
Jan 12, 2012 24.10 24.27 23.78 23.88 536,027 -0.29(-1.20%)
Jan 11, 2012 24.39 24.40 24.14 24.17 472,631 -0.39(-1.61%)
Jan 10, 2012 24.48 24.69 24.20 24.56 399,143 +0.31(+1.29%)
Jan 09, 2012 24.40 24.45 24.01 24.25 335,848 -0.08(-0.34%)
Jan 06, 2012 24.47 24.61 24.17 24.33 309,523 -0.16(-0.65%)
Jan 05, 2012 23.92 24.50 23.74 24.49 620,531 -0.08(-0.31%)
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.