Skip to main content

Mercury General Corp (NY: MCY )

59.73 +0.38 (+0.64%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.55 34.54 33.54 34.43 634,787 +0.81(+2.41%)
Jun 29, 2020 33.96 34.19 33.42 33.61 345,023 -0.06(-0.18%)
Jun 26, 2020 33.99 34.19 33.46 33.67 654,008 -0.75(-2.18%)
Jun 25, 2020 33.79 34.61 33.46 34.43 372,424 +0.66(+1.95%)
Jun 24, 2020 34.23 34.24 33.69 33.77 488,954 -0.79(-2.27%)
Jun 23, 2020 34.77 34.98 34.32 34.55 290,394 +0.24(+0.71%)
Jun 22, 2020 34.92 34.92 34.17 34.31 285,134 -0.96(-2.73%)
Jun 19, 2020 35.81 35.90 34.96 35.27 603,818 -0.15(-0.43%)
Jun 18, 2020 34.75 35.78 34.75 35.42 330,159 +0.37(+1.06%)
Jun 17, 2020 35.49 35.62 34.97 35.05 690,453 -0.54(-1.52%)
Jun 16, 2020 36.31 36.61 35.41 35.59 238,316 +0.32(+0.91%)
Jun 15, 2020 33.21 35.43 33.07 35.27 378,190 +0.95(+2.76%)
Jun 12, 2020 34.59 34.64 33.46 34.32 363,758 +0.85(+2.55%)
Jun 11, 2020 34.01 34.37 33.44 33.47 436,583 -1.76(-4.99%)
Jun 10, 2020 36.71 36.71 35.19 35.23 497,208 -1.68(-4.55%)
Jun 09, 2020 37.49 37.58 36.83 36.91 495,851 -1.17(-3.08%)
Jun 08, 2020 37.95 38.14 37.44 38.08 337,364 +0.72(+1.94%)
Jun 05, 2020 36.85 37.76 36.63 37.36 314,007 +1.74(+4.89%)
Jun 04, 2020 35.16 35.72 34.73 35.62 493,173 +0.18(+0.52%)
Jun 03, 2020 35.01 35.71 34.93 35.43 323,631 +1.09(+3.18%)
Jun 02, 2020 34.01 34.86 33.88 34.34 318,308 +0.52(+1.55%)
Jun 01, 2020 33.67 34.08 33.12 33.82 493,737 +0.32(+0.94%)
May 29, 2020 33.52 33.69 32.90 33.50 366,001 -0.36(-1.06%)
May 28, 2020 34.82 34.82 33.75 33.86 292,938 -0.75(-2.17%)
May 27, 2020 34.61 34.84 34.19 34.61 525,041 +0.80(+2.36%)
May 26, 2020 33.59 34.39 33.37 33.81 517,785 +1.13(+3.47%)
May 22, 2020 32.81 33.05 32.29 32.68 455,821 -0.01(-0.03%)
May 21, 2020 32.31 32.90 32.27 32.69 441,887 +0.34(+1.06%)
May 20, 2020 32.41 32.65 31.93 32.35 784,037 +0.17(+0.52%)
May 19, 2020 33.30 33.39 32.17 32.18 439,550 -0.98(-2.96%)
May 18, 2020 32.39 33.30 32.39 33.16 522,055 +1.54(+4.87%)
May 15, 2020 30.79 32.13 30.57 31.62 1,898,575 +0.67(+2.18%)
May 14, 2020 29.74 31.03 29.32 30.95 766,848 +0.79(+2.62%)
May 13, 2020 30.55 30.57 29.80 30.16 681,775 -0.62(-2.03%)
May 12, 2020 30.86 31.30 30.41 30.78 620,402 +0.70(+2.33%)
May 11, 2020 29.48 30.36 29.13 30.08 916,258 +0.25(+0.84%)
May 08, 2020 29.49 29.89 29.42 29.83 503,973 +0.24(+0.82%)
May 07, 2020 28.74 29.77 28.74 29.59 673,460 +1.15(+4.04%)
May 06, 2020 30.72 30.80 28.41 28.44 901,498 -2.49(-8.05%)
May 05, 2020 32.90 33.23 30.71 30.93 855,354 -1.94(-5.90%)
May 04, 2020 34.19 34.85 32.58 32.87 504,439 -0.17(-0.53%)
May 01, 2020 33.44 33.54 32.74 33.04 371,405 -1.07(-3.13%)
Apr 30, 2020 34.56 34.56 33.32 34.11 443,423 -0.87(-2.48%)
Apr 29, 2020 35.14 35.38 34.56 34.98 363,465 +0.35(+1.01%)
Apr 28, 2020 34.89 35.24 34.43 34.63 420,347 +0.49(+1.44%)
Apr 27, 2020 34.05 34.71 34.05 34.14 514,056 +0.35(+1.04%)
Apr 24, 2020 33.91 33.91 32.98 33.79 296,476 +0.32(+0.97%)
Apr 23, 2020 34.21 34.29 33.36 33.46 236,405 -0.37(-1.08%)
Apr 22, 2020 33.99 34.10 33.44 33.83 311,105 +0.32(+0.97%)
Apr 21, 2020 33.25 34.00 33.03 33.50 237,901 -0.32(-0.94%)
Apr 20, 2020 33.93 34.31 33.52 33.82 329,103 -0.59(-1.72%)
Apr 17, 2020 34.60 34.89 33.94 34.41 296,235 +0.77(+2.30%)
Apr 16, 2020 33.48 33.72 32.66 33.64 280,804 +0.21(+0.62%)
Apr 15, 2020 33.40 34.15 33.34 33.43 548,783 -0.83(-2.43%)
Apr 14, 2020 35.17 35.53 33.98 34.26 285,021 -0.28(-0.82%)
Apr 13, 2020 34.71 34.87 34.09 34.54 275,830 +0.03(+0.10%)
Apr 09, 2020 34.99 35.78 33.97 34.51 397,702 +0.12(+0.34%)
Apr 08, 2020 32.55 34.83 32.08 34.39 437,553 +2.38(+7.44%)
Apr 07, 2020 33.58 34.38 31.70 32.01 387,313 -0.53(-1.64%)
Apr 06, 2020 32.85 33.27 32.16 32.55 515,343 +1.12(+3.55%)
Apr 03, 2020 31.24 32.50 30.71 31.43 664,039 -1.70(-5.13%)
Apr 02, 2020 31.65 33.38 31.20 33.13 758,157 +1.62(+5.13%)
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.