Chronicle Journal: Finance

Mercury General Corp (NY: MCY )

41.43 USD -0.46 (-1.10%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 41.72 42.22 41.60 41.89 180,792 +0.69(+1.67%)
Sep 25, 2020 40.99 41.33 40.81 41.20 176,800 +0.02(+0.05%)
Sep 24, 2020 41.31 41.80 40.78 41.18 187,190 -0.04(-0.10%)
Sep 23, 2020 42.45 42.65 41.18 41.22 171,528 -1.23(-2.90%)
Sep 22, 2020 42.76 43.44 42.37 42.45 163,351 -0.28(-0.66%)
Sep 21, 2020 42.80 43.48 41.84 42.73 285,167 -0.77(-1.77%)
Sep 18, 2020 43.70 43.86 43.26 43.50 497,300 -0.12(-0.28%)
Sep 17, 2020 42.74 43.65 42.44 43.62 225,990 +0.54(+1.25%)
Sep 16, 2020 42.66 43.49 42.56 43.08 180,605 +0.57(+1.34%)
Sep 15, 2020 43.63 43.63 42.41 42.51 292,841 -1.06(-2.43%)
Sep 14, 2020 43.66 43.85 43.43 43.57 145,184 -0.46(-1.04%)
Sep 11, 2020 44.14 44.29 43.65 44.03 145,100 -0.09(-0.20%)
Sep 10, 2020 45.04 45.04 44.05 44.12 213,016 -0.62(-1.39%)
Sep 09, 2020 44.76 45.39 44.43 44.74 170,936 +0.44(+0.99%)
Sep 08, 2020 44.64 44.73 43.61 44.30 187,062 -0.67(-1.49%)
Sep 04, 2020 45.58 45.60 44.21 44.97 165,200 +0.08(+0.18%)
Sep 03, 2020 45.71 46.24 44.57 44.89 141,315 -0.74(-1.62%)
Sep 02, 2020 45.00 45.73 44.92 45.63 138,936 +0.68(+1.51%)
Sep 01, 2020 44.65 45.00 44.32 44.95 137,295 +0.22(+0.49%)
Aug 31, 2020 44.92 44.96 44.56 44.73 189,181 -0.26(-0.58%)
Aug 28, 2020 45.64 45.64 44.78 44.99 142,000 -0.29(-0.64%)
Aug 27, 2020 45.00 45.86 45.00 45.28 117,542 +0.26(+0.58%)
Aug 26, 2020 45.17 45.46 44.97 45.02 111,375 -0.27(-0.60%)
Aug 25, 2020 45.45 45.60 45.02 45.29 139,334 +0.15(+0.33%)
Aug 24, 2020 44.79 45.23 44.57 45.14 159,733 +0.59(+1.32%)
Aug 21, 2020 44.72 45.06 44.35 44.55 303,600 -0.18(-0.40%)
Aug 20, 2020 44.98 45.33 44.72 44.73 212,544 -0.62(-1.37%)
Aug 19, 2020 45.26 45.63 44.96 45.35 269,714 +0.13(+0.29%)
Aug 18, 2020 44.85 45.40 44.67 45.22 174,881 +0.40(+0.89%)
Aug 17, 2020 45.35 45.53 44.56 44.82 192,032 -0.69(-1.52%)
Aug 14, 2020 45.19 45.87 45.03 45.51 173,200 +0.02(+0.04%)
Aug 13, 2020 45.32 45.55 44.78 45.49 147,790 -0.07(-0.15%)
Aug 12, 2020 46.09 46.27 45.22 45.56 151,587 +0.05(+0.11%)
Aug 11, 2020 46.40 47.10 45.36 45.51 212,154 -0.67(-1.45%)
Aug 10, 2020 45.61 46.28 45.51 46.18 280,600 +0.59(+1.29%)
Aug 07, 2020 44.37 45.62 44.26 45.59 192,000 +1.14(+2.56%)
Aug 06, 2020 44.25 45.05 44.22 44.45 321,866 +0.20(+0.45%)
Aug 05, 2020 43.50 44.33 43.48 44.25 278,176 +1.32(+3.07%)
Aug 04, 2020 43.30 43.38 42.61 42.93 322,101 -0.20(-0.46%)
Aug 03, 2020 43.12 43.94 41.78 43.13 537,093 +0.22(+0.51%)
Jul 31, 2020 41.72 43.00 41.30 42.91 437,000 +1.11(+2.66%)
Jul 30, 2020 41.52 42.01 41.24 41.80 163,774 -0.54(-1.28%)
Jul 29, 2020 41.60 42.39 41.45 42.34 216,296 +0.78(+1.88%)
Jul 28, 2020 41.29 41.82 41.26 41.56 216,627 +0.19(+0.46%)
Jul 27, 2020 41.54 41.73 41.10 41.37 251,100 -0.30(-0.72%)
Jul 24, 2020 41.63 42.17 41.45 41.67 217,500 +0.00(+0.00%)
Jul 23, 2020 41.31 42.00 41.19 41.67 236,675 +0.32(+0.77%)
Jul 22, 2020 40.90 41.39 40.65 41.35 210,497 +0.27(+0.66%)
Jul 21, 2020 40.53 41.66 40.53 41.08 275,315 +0.60(+1.48%)
Jul 20, 2020 40.93 41.32 40.35 40.48 340,581 -0.47(-1.15%)
Jul 17, 2020 40.90 41.13 40.59 40.95 168,000 -0.06(-0.15%)
Jul 16, 2020 40.34 41.74 40.34 41.01 185,027 +0.42(+1.03%)
Jul 15, 2020 40.85 41.18 40.42 40.59 226,206 +0.33(+0.82%)
Jul 14, 2020 39.78 40.27 39.49 40.26 178,616 +0.42(+1.05%)
Jul 13, 2020 40.39 40.39 39.69 39.84 204,068 -0.30(-0.75%)
Jul 10, 2020 39.02 40.14 39.02 40.14 413,200 +1.10(+2.82%)
Jul 09, 2020 40.25 40.35 38.99 39.04 225,456 -1.29(-3.20%)
Jul 08, 2020 39.50 41.21 39.47 40.33 303,206 +0.79(+2.00%)
Jul 07, 2020 40.72 40.72 39.42 39.54 349,967 -1.45(-3.54%)
Jul 06, 2020 40.71 41.31 40.57 40.99 674,152 +1.11(+2.78%)
Jul 02, 2020 40.66 40.94 39.81 39.88 435,200 -0.07(-0.18%)
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.