Skip to main content

Mercury General Corp (NY: MCY )

59.57 +0.22 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.52 33.70 32.90 33.50 365,989 -0.36(-1.06%)
May 28, 2020 34.82 34.82 33.75 33.86 292,928 -0.75(-2.17%)
May 27, 2020 34.61 34.84 34.19 34.61 525,023 +0.80(+2.36%)
May 26, 2020 33.59 34.39 33.37 33.81 517,768 +1.13(+3.47%)
May 22, 2020 32.81 33.05 32.29 32.68 455,806 -0.01(-0.03%)
May 21, 2020 32.31 32.90 32.27 32.69 441,872 +0.34(+1.06%)
May 20, 2020 32.41 32.65 31.93 32.35 784,012 +0.17(+0.52%)
May 19, 2020 33.30 33.40 32.17 32.18 439,536 -0.98(-2.96%)
May 18, 2020 32.39 33.30 32.39 33.16 522,038 +1.54(+4.87%)
May 15, 2020 30.79 32.13 30.57 31.62 1,898,512 +0.67(+2.18%)
May 14, 2020 29.74 31.03 29.32 30.95 766,823 +0.79(+2.62%)
May 13, 2020 30.55 30.57 29.80 30.16 681,753 -0.62(-2.03%)
May 12, 2020 30.86 31.30 30.41 30.78 620,381 +0.70(+2.33%)
May 11, 2020 29.48 30.36 29.13 30.08 916,228 +0.25(+0.84%)
May 08, 2020 29.49 29.89 29.42 29.83 503,956 +0.24(+0.82%)
May 07, 2020 28.74 29.77 28.74 29.59 673,438 +1.15(+4.04%)
May 06, 2020 30.72 30.81 28.41 28.44 901,468 -2.49(-8.05%)
May 05, 2020 32.90 33.23 30.71 30.93 855,326 -1.94(-5.90%)
May 04, 2020 34.19 34.85 32.58 32.87 504,422 -0.17(-0.53%)
May 01, 2020 33.44 33.55 32.74 33.05 371,393 -1.07(-3.13%)
Apr 30, 2020 34.56 34.56 33.32 34.11 443,408 -0.87(-2.48%)
Apr 29, 2020 35.14 35.39 34.56 34.98 363,453 +0.35(+1.01%)
Apr 28, 2020 34.89 35.24 34.43 34.63 420,333 +0.49(+1.44%)
Apr 27, 2020 34.05 34.71 34.05 34.14 514,039 +0.35(+1.04%)
Apr 24, 2020 33.91 33.91 32.98 33.79 296,466 +0.32(+0.97%)
Apr 23, 2020 34.21 34.29 33.36 33.46 236,397 -0.37(-1.08%)
Apr 22, 2020 33.99 34.10 33.44 33.83 311,095 +0.32(+0.97%)
Apr 21, 2020 33.25 34.00 33.03 33.50 237,893 -0.32(-0.94%)
Apr 20, 2020 33.93 34.32 33.52 33.82 329,093 -0.59(-1.72%)
Apr 17, 2020 34.60 34.89 33.94 34.41 296,226 +0.77(+2.30%)
Apr 16, 2020 33.48 33.72 32.66 33.64 280,795 +0.21(+0.62%)
Apr 15, 2020 33.40 34.15 33.34 33.43 548,765 -0.83(-2.43%)
Apr 14, 2020 35.17 35.54 33.98 34.26 285,012 -0.28(-0.82%)
Apr 13, 2020 34.71 34.87 34.10 34.54 275,821 +0.03(+0.10%)
Apr 09, 2020 34.99 35.79 33.97 34.51 397,689 +0.12(+0.34%)
Apr 08, 2020 32.55 34.83 32.08 34.40 437,539 +2.38(+7.44%)
Apr 07, 2020 33.58 34.38 31.71 32.01 387,300 -0.53(-1.64%)
Apr 06, 2020 32.85 33.27 32.16 32.55 515,326 +1.12(+3.55%)
Apr 03, 2020 31.24 32.50 30.71 31.43 664,017 -1.70(-5.13%)
Apr 02, 2020 31.65 33.38 31.20 33.13 758,132 +1.62(+5.13%)
Apr 01, 2020 32.49 32.96 31.26 31.51 450,897 -2.40(-7.07%)
Mar 31, 2020 33.50 33.91 32.90 33.91 338,971 +0.29(+0.87%)
Mar 30, 2020 32.20 33.70 31.70 33.62 416,706 +1.56(+4.86%)
Mar 27, 2020 31.00 32.55 30.82 32.06 379,798 +0.07(+0.21%)
Mar 26, 2020 31.23 32.51 31.11 32.00 290,492 +1.00(+3.22%)
Mar 25, 2020 31.85 32.90 30.61 31.00 480,259 -0.69(-2.18%)
Mar 24, 2020 29.96 31.90 29.96 31.69 319,082 +3.11(+10.90%)
Mar 23, 2020 29.08 29.81 27.86 28.57 480,005 -0.99(-3.35%)
Mar 20, 2020 29.15 31.51 28.98 29.56 515,724 +0.48(+1.66%)
Mar 19, 2020 30.06 32.87 28.97 29.08 623,460 -1.33(-4.38%)
Mar 18, 2020 29.86 31.74 28.99 30.41 815,015 -1.23(-3.89%)
Mar 17, 2020 29.85 31.75 29.33 31.65 442,158 +2.54(+8.73%)
Mar 16, 2020 29.45 30.61 28.82 29.11 525,225 -3.96(-11.99%)
Mar 13, 2020 31.15 33.18 30.53 33.07 574,405 +3.44(+11.59%)
Mar 12, 2020 28.34 32.14 28.22 29.64 454,182 -2.37(-7.40%)
Mar 11, 2020 33.33 33.33 31.32 32.01 404,327 -2.09(-6.13%)
Mar 10, 2020 34.23 34.55 32.33 34.10 372,562 +0.89(+2.67%)
Mar 09, 2020 34.86 35.10 32.13 33.21 383,566 -3.12(-8.58%)
Mar 06, 2020 35.14 36.52 34.93 36.33 362,525 +0.18(+0.50%)
Mar 05, 2020 36.28 36.52 35.54 36.15 326,614 -1.02(-2.74%)
Mar 04, 2020 36.48 37.24 36.15 37.16 471,553 +1.07(+2.98%)
Mar 03, 2020 37.20 37.53 35.91 36.09 255,307 -1.21(-3.25%)
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.