Skip to main content

Mercury General Corp (NY: MCY )

51.60 -0.24 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 39.68 39.68 38.30 38.35 211,457 -1.33(-3.35%)
Nov 27, 2020 39.76 39.87 39.27 39.68 40,003 -0.18(-0.45%)
Nov 25, 2020 39.98 40.11 39.35 39.86 187,958 -0.38(-0.94%)
Nov 24, 2020 39.54 40.34 39.27 40.24 165,732 +1.06(+2.71%)
Nov 23, 2020 39.40 39.40 38.99 39.18 120,377 +0.12(+0.31%)
Nov 20, 2020 38.90 39.13 38.43 39.06 188,422 +0.09(+0.24%)
Nov 19, 2020 38.51 38.98 38.39 38.96 147,266 +0.13(+0.33%)
Nov 18, 2020 39.22 39.50 38.77 38.84 188,924 -0.40(-1.01%)
Nov 17, 2020 39.81 39.97 39.08 39.23 322,231 -0.78(-1.94%)
Nov 16, 2020 39.37 40.25 39.37 40.01 269,618 +1.24(+3.20%)
Nov 13, 2020 38.21 38.83 38.08 38.77 295,098 +0.81(+2.14%)
Nov 12, 2020 37.46 38.03 37.30 37.96 249,723 +0.29(+0.78%)
Nov 11, 2020 37.85 37.93 37.13 37.66 136,411 -0.11(-0.30%)
Nov 10, 2020 37.06 37.94 36.93 37.77 216,890 +0.96(+2.60%)
Nov 09, 2020 38.42 38.42 36.22 36.82 336,741 +0.85(+2.35%)
Nov 06, 2020 35.92 36.11 35.65 35.97 128,938 +0.25(+0.70%)
Nov 05, 2020 35.51 35.87 35.06 35.72 180,329 +0.30(+0.85%)
Nov 04, 2020 34.88 36.12 34.59 35.42 289,074 -0.10(-0.29%)
Nov 03, 2020 36.12 36.21 35.23 35.52 211,613 -0.01(-0.02%)
Nov 02, 2020 35.50 35.95 34.97 35.53 221,824 +0.42(+1.20%)
Oct 30, 2020 34.58 35.37 34.58 35.11 274,690 +0.40(+1.14%)
Oct 29, 2020 34.58 35.34 34.15 34.71 357,050 +0.09(+0.25%)
Oct 28, 2020 34.10 34.85 34.05 34.63 255,993 +0.00(+0.00%)
Oct 27, 2020 35.33 35.56 34.62 34.63 146,274 -0.77(-2.17%)
Oct 26, 2020 35.57 35.57 35.09 35.39 147,947 -0.52(-1.44%)
Oct 23, 2020 36.18 36.18 35.58 35.91 101,921 +0.05(+0.14%)
Oct 22, 2020 35.15 35.95 35.15 35.86 163,914 +0.66(+1.86%)
Oct 21, 2020 34.85 35.43 34.71 35.20 126,860 +0.34(+0.96%)
Oct 20, 2020 35.05 35.37 34.73 34.87 164,487 +0.05(+0.15%)
Oct 19, 2020 35.79 35.79 34.77 34.82 237,839 -0.85(-2.39%)
Oct 16, 2020 35.39 35.72 34.98 35.67 196,886 +0.16(+0.46%)
Oct 15, 2020 34.70 35.58 34.70 35.51 220,261 +0.36(+1.03%)
Oct 14, 2020 35.19 35.92 35.14 35.14 169,564 -0.13(-0.37%)
Oct 13, 2020 35.79 35.96 35.02 35.27 201,434 -0.61(-1.71%)
Oct 12, 2020 35.36 35.98 35.20 35.89 160,620 +0.70(+1.99%)
Oct 09, 2020 35.38 35.38 34.73 35.19 190,161 +0.00(+0.00%)
Oct 08, 2020 35.34 35.84 34.99 35.19 168,169 -0.02(-0.05%)
Oct 07, 2020 35.60 35.89 35.04 35.20 190,833 -0.31(-0.87%)
Oct 06, 2020 35.94 36.15 35.46 35.51 231,912 -0.37(-1.03%)
Oct 05, 2020 35.95 36.38 35.82 35.89 402,772 +0.25(+0.70%)
Oct 02, 2020 35.32 35.95 35.32 35.64 174,739 +0.08(+0.22%)
Oct 01, 2020 35.74 35.90 35.38 35.56 163,094 -0.12(-0.34%)
Sep 30, 2020 35.80 36.09 35.38 35.68 327,137 +0.00(+0.00%)
Sep 29, 2020 36.14 36.14 35.45 35.68 174,122 -0.45(-1.24%)
Sep 28, 2020 35.98 36.41 35.88 36.13 209,632 +0.60(+1.67%)
Sep 25, 2020 35.35 35.64 35.20 35.53 205,003 +0.02(+0.05%)
Sep 24, 2020 35.63 36.05 35.17 35.51 217,050 -0.03(-0.10%)
Sep 23, 2020 36.61 36.78 35.51 35.55 198,890 -1.06(-2.90%)
Sep 22, 2020 36.88 37.46 36.54 36.61 189,408 -0.24(-0.66%)
Sep 21, 2020 36.91 37.50 36.08 36.85 330,657 -0.66(-1.77%)
Sep 18, 2020 37.69 37.83 37.31 37.52 576,629 -0.10(-0.28%)
Sep 17, 2020 36.86 37.64 36.60 37.62 262,040 +0.47(+1.25%)
Sep 16, 2020 36.79 37.51 36.70 37.15 209,415 +0.49(+1.34%)
Sep 15, 2020 37.63 37.63 36.57 36.66 339,555 -0.91(-2.43%)
Sep 14, 2020 37.65 37.82 37.46 37.58 168,343 +0.15(+0.39%)
Sep 11, 2020 37.52 37.65 37.11 37.43 170,688 -0.08(-0.20%)
Sep 10, 2020 38.29 38.29 37.45 37.51 250,581 -0.53(-1.39%)
Sep 09, 2020 38.05 38.59 37.77 38.03 201,081 +0.37(+0.99%)
Sep 08, 2020 37.95 38.02 37.07 37.66 220,050 -0.57(-1.49%)
Sep 04, 2020 38.75 38.76 37.58 38.23 194,333 +0.07(+0.18%)
Sep 03, 2020 38.86 39.31 37.89 38.16 166,236 -0.63(-1.62%)
Sep 02, 2020 38.25 38.87 38.19 38.79 163,437 +0.58(+1.51%)
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.