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 (%)
Sep 29, 2017 41.94 42.34 41.77 41.97 253,376 -0.05(-0.12%)
Sep 28, 2017 42.10 42.17 41.76 42.02 265,528 -0.08(-0.19%)
Sep 27, 2017 42.45 42.71 41.96 42.10 328,219 -0.04(-0.09%)
Sep 26, 2017 42.19 42.63 41.75 42.14 208,391 +0.09(+0.21%)
Sep 25, 2017 41.88 42.37 41.80 42.05 194,499 +0.05(+0.12%)
Sep 22, 2017 41.66 42.13 41.58 42.00 342,033 +0.31(+0.75%)
Sep 21, 2017 42.08 42.54 41.50 41.68 232,905 -0.41(-0.97%)
Sep 20, 2017 41.97 42.46 41.95 42.09 299,410 +0.10(+0.25%)
Sep 19, 2017 41.85 42.24 41.81 41.99 289,572 +0.07(+0.16%)
Sep 18, 2017 42.08 42.28 41.86 41.92 143,257 -0.08(-0.19%)
Sep 15, 2017 42.15 42.43 41.97 42.00 448,025 -0.21(-0.51%)
Sep 14, 2017 42.13 42.30 41.86 42.22 178,284 +0.02(+0.05%)
Sep 13, 2017 42.68 42.68 42.10 42.20 189,190 -0.55(-1.28%)
Sep 12, 2017 42.51 42.79 42.11 42.74 197,698 +0.29(+0.69%)
Sep 11, 2017 42.50 43.06 42.19 42.45 160,159 +0.62(+1.49%)
Sep 08, 2017 40.03 42.13 40.00 41.83 217,597 +1.73(+4.31%)
Sep 07, 2017 41.47 41.75 39.95 40.10 192,142 -1.32(-3.18%)
Sep 06, 2017 40.89 41.68 40.60 41.42 163,057 +0.59(+1.45%)
Sep 05, 2017 41.78 41.78 40.68 40.82 175,412 -1.16(-2.77%)
Sep 01, 2017 42.18 42.46 41.85 41.99 149,075 -0.10(-0.24%)
Aug 31, 2017 41.94 42.48 41.51 42.09 204,751 +0.33(+0.79%)
Aug 30, 2017 42.03 42.13 41.71 41.76 87,014 -0.31(-0.75%)
Aug 29, 2017 41.55 42.11 41.41 42.07 121,436 +0.21(+0.51%)
Aug 28, 2017 42.56 42.75 41.71 41.86 119,873 -0.79(-1.85%)
Aug 25, 2017 42.29 42.76 42.21 42.65 73,664 +0.53(+1.25%)
Aug 24, 2017 42.66 42.80 42.12 42.13 71,983 -0.33(-0.78%)
Aug 23, 2017 42.42 42.89 42.37 42.46 131,757 -0.12(-0.28%)
Aug 22, 2017 42.57 42.70 42.29 42.57 103,919 +0.17(+0.40%)
Aug 21, 2017 42.45 42.65 41.91 42.40 96,428 -0.07(-0.17%)
Aug 18, 2017 42.63 42.97 42.36 42.48 942,486 -0.15(-0.34%)
Aug 17, 2017 43.03 43.24 42.57 42.62 176,568 -0.43(-1.00%)
Aug 16, 2017 43.03 43.37 42.92 43.06 136,677 -0.01(-0.02%)
Aug 15, 2017 43.30 43.32 42.87 43.06 130,292 -0.15(-0.34%)
Aug 14, 2017 42.82 43.39 42.51 43.21 158,328 +0.66(+1.55%)
Aug 11, 2017 42.48 43.11 41.80 42.55 239,413 -0.12(-0.27%)
Aug 10, 2017 42.84 43.21 42.57 42.67 150,043 -0.37(-0.87%)
Aug 09, 2017 42.81 43.17 42.65 43.04 199,067 +0.06(+0.14%)
Aug 08, 2017 43.33 43.69 42.90 42.98 164,910 -0.52(-1.20%)
Aug 07, 2017 43.55 44.08 43.55 43.50 168,574 -0.01(-0.03%)
Aug 04, 2017 43.11 43.67 43.05 43.52 173,865 +0.40(+0.93%)
Aug 03, 2017 43.21 43.28 42.27 43.11 203,901 -0.34(-0.79%)
Aug 02, 2017 43.24 44.23 43.15 43.46 256,173 +0.08(+0.19%)
Aug 01, 2017 44.24 45.05 43.10 43.38 396,189 -0.48(-1.10%)
Jul 31, 2017 43.03 44.13 42.19 43.86 1,067,859 +2.84(+6.93%)
Jul 28, 2017 40.59 41.18 40.37 41.02 201,203 +0.48(+1.17%)
Jul 27, 2017 40.24 40.90 39.87 40.54 294,715 +0.37(+0.91%)
Jul 26, 2017 41.24 41.50 40.14 40.18 371,215 -1.09(-2.64%)
Jul 25, 2017 40.24 41.36 40.21 41.27 403,315 +1.14(+2.83%)
Jul 24, 2017 39.30 40.27 39.30 40.13 164,833 +0.68(+1.73%)
Jul 21, 2017 39.04 39.49 38.97 39.45 131,536 +0.27(+0.69%)
Jul 20, 2017 39.59 39.93 39.03 39.18 193,676 -0.34(-0.85%)
Jul 19, 2017 39.32 39.61 39.11 39.52 140,841 +0.34(+0.86%)
Jul 18, 2017 38.98 39.31 38.76 39.18 204,282 +0.04(+0.11%)
Jul 17, 2017 38.78 39.42 38.59 39.14 150,080 +0.19(+0.49%)
Jul 14, 2017 38.87 39.21 38.87 38.95 142,020 -0.06(-0.15%)
Jul 13, 2017 39.10 39.26 38.46 39.01 201,648 -0.10(-0.26%)
Jul 12, 2017 39.42 39.49 39.01 39.11 218,807 -0.07(-0.19%)
Jul 11, 2017 39.10 39.31 38.89 39.18 124,025 -0.10(-0.24%)
Jul 10, 2017 39.59 39.78 39.17 39.28 174,031 -0.49(-1.23%)
Jul 07, 2017 39.48 39.78 39.13 39.77 111,718 +0.52(+1.32%)
Jul 06, 2017 40.01 40.04 39.15 39.25 160,068 -0.66(-1.65%)
Jul 05, 2017 40.24 40.50 39.57 39.91 135,235 -0.21(-0.53%)
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.