Skip to main content

Mercury General Corp (NY: MCY )

60.05 +0.48 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.28 24.63 22.27 24.63 536,247 +2.59(+11.73%)
Sep 29, 2008 23.15 24.40 22.04 22.04 275,081 -1.62(-6.84%)
Sep 26, 2008 23.55 24.35 23.39 23.66 0 -0.20(-0.85%)
Sep 25, 2008 23.15 24.01 23.06 23.87 243,375 +0.61(+2.61%)
Sep 24, 2008 23.84 24.29 23.20 23.26 284,214 -0.81(-3.36%)
Sep 23, 2008 23.30 24.47 23.08 24.07 353,259 +0.70(+2.98%)
Sep 22, 2008 26.61 26.61 23.33 23.37 533,867 -4.48(-16.07%)
Sep 19, 2008 26.31 27.89 24.70 27.85 0 +2.20(+8.60%)
Sep 18, 2008 23.32 25.64 23.32 25.64 1,515,929 +1.95(+8.22%)
Sep 17, 2008 23.77 24.38 23.19 23.70 870,922 -0.38(-1.59%)
Sep 16, 2008 22.68 24.26 22.09 24.08 1,091,809 +1.17(+5.11%)
Sep 15, 2008 23.20 23.87 22.66 22.91 891,378 -0.97(-4.07%)
Sep 12, 2008 23.37 23.90 23.37 23.88 712,249 +0.31(+1.34%)
Sep 11, 2008 23.37 23.64 23.08 23.56 732,863 +0.02(+0.08%)
Sep 10, 2008 23.44 23.69 23.09 23.55 692,925 +0.22(+0.93%)
Sep 09, 2008 23.26 23.77 23.15 23.33 690,138 -0.06(-0.27%)
Sep 08, 2008 23.16 23.39 22.98 23.39 511,559 +0.72(+3.18%)
Sep 05, 2008 22.46 22.73 22.34 22.67 0 +0.06(+0.28%)
Sep 04, 2008 22.92 23.10 22.60 22.61 577,429 -0.49(-2.12%)
Sep 03, 2008 22.83 23.12 22.83 23.10 526,231 +0.31(+1.35%)
Sep 02, 2008 22.84 22.85 22.56 22.79 407,644 +0.12(+0.55%)
Aug 29, 2008 22.62 22.83 22.55 22.67 0 -0.07(-0.31%)
Aug 28, 2008 22.35 22.74 22.30 22.74 440,695 +0.41(+1.83%)
Aug 27, 2008 22.15 22.33 22.02 22.33 293,994 +0.13(+0.58%)
Aug 26, 2008 21.99 22.20 21.85 22.20 298,471 +0.15(+0.69%)
Aug 25, 2008 22.30 22.35 21.93 22.05 403,970 -0.44(-1.94%)
Aug 22, 2008 22.19 22.48 22.15 22.48 0 +0.44(+2.00%)
Aug 21, 2008 22.27 22.43 22.03 22.04 527,392 -0.39(-1.73%)
Aug 20, 2008 22.44 22.69 22.26 22.43 464,786 -0.01(-0.06%)
Aug 19, 2008 22.54 22.69 22.29 22.44 574,375 -0.27(-1.19%)
Aug 18, 2008 22.95 23.04 22.66 22.71 382,520 -0.20(-0.87%)
Aug 15, 2008 22.51 22.95 22.51 22.91 0 +0.41(+1.82%)
Aug 14, 2008 22.22 22.55 22.21 22.51 393,865 +0.28(+1.24%)
Aug 13, 2008 22.58 22.67 22.17 22.23 519,093 -0.45(-1.98%)
Aug 12, 2008 22.55 22.81 22.50 22.68 677,858 -0.09(-0.41%)
Aug 11, 2008 22.69 22.89 22.43 22.77 555,861 +0.10(+0.43%)
Aug 08, 2008 22.06 22.73 22.06 22.67 675,741 +0.69(+3.16%)
Aug 07, 2008 22.25 22.69 21.93 21.98 672,871 -0.43(-1.93%)
Aug 06, 2008 22.13 22.47 21.88 22.41 886,396 +0.20(+0.88%)
Aug 05, 2008 22.04 22.22 21.64 22.22 702,000 +0.16(+0.75%)
Aug 04, 2008 21.88 22.18 21.52 22.05 1,125,018 -0.30(-1.33%)
Aug 01, 2008 22.43 22.67 22.25 22.35 608,109 -0.12(-0.55%)
Jul 31, 2008 22.44 22.62 22.30 22.47 551,260 +0.01(+0.04%)
Jul 30, 2008 22.15 22.47 22.10 22.47 495,079 +0.28(+1.26%)
Jul 29, 2008 22.19 22.19 21.39 22.19 526,334 +0.68(+3.17%)
Jul 28, 2008 21.69 22.01 21.46 21.50 463,086 -0.25(-1.17%)
Jul 25, 2008 21.69 21.92 21.49 21.76 685,115 +0.01(+0.06%)
Jul 24, 2008 21.94 22.03 21.70 21.74 596,641 -0.22(-1.01%)
Jul 23, 2008 21.69 21.98 21.51 21.97 662,767 +0.28(+1.27%)
Jul 22, 2008 20.77 21.73 20.57 21.69 493,822 +0.76(+3.61%)
Jul 21, 2008 21.18 21.20 20.87 20.93 474,038 -0.22(-1.03%)
Jul 18, 2008 20.74 21.17 20.44 21.15 621,437 +0.40(+1.91%)
Jul 17, 2008 19.68 20.76 19.68 20.76 823,558 +0.24(+1.15%)
Jul 16, 2008 19.60 20.52 19.43 20.52 858,510 +0.91(+4.63%)
Jul 15, 2008 19.88 20.16 19.61 19.61 676,184 -0.41(-2.07%)
Jul 14, 2008 20.67 20.96 20.02 20.03 394,652 -0.46(-2.24%)
Jul 11, 2008 20.51 20.75 20.29 20.49 478,189 -0.20(-0.99%)
Jul 10, 2008 21.05 21.05 20.57 20.69 589,536 -0.30(-1.44%)
Jul 09, 2008 21.20 21.30 20.95 20.99 579,634 -0.14(-0.65%)
Jul 08, 2008 20.47 21.15 20.37 21.13 708,055 +0.62(+3.04%)
Jul 07, 2008 20.94 21.09 20.51 20.51 447,734 -0.38(-1.83%)
Jul 04, 2008 21.00 21.06 20.70 20.89 402,320 +0.00(+0.00%)
Jul 03, 2008 21.00 21.06 20.70 20.89 402,320 -0.08(-0.40%)
Jul 02, 2008 20.98 21.22 20.84 20.98 505,403 -0.01(-0.04%)
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.