Skip to main content

Mercury General Corp (NY: MCY )

58.00 +0.04 (+0.07%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.79 19.99 19.00 19.14 0 -0.65(-3.30%)
Jan 29, 2009 20.75 20.75 19.73 19.79 595,682 -1.14(-5.45%)
Jan 28, 2009 20.60 20.95 20.22 20.93 605,983 +0.75(+3.72%)
Jan 27, 2009 19.76 20.22 19.57 20.18 430,457 +0.48(+2.46%)
Jan 26, 2009 19.92 20.17 19.50 19.69 330,249 -0.14(-0.70%)
Jan 23, 2009 19.81 20.00 19.38 19.83 568,831 -0.19(-0.96%)
Jan 22, 2009 20.75 21.15 19.86 20.02 1,026,407 -1.24(-5.85%)
Jan 21, 2009 20.92 21.45 20.28 21.27 1,152,259 +0.58(+2.82%)
Jan 20, 2009 21.27 22.18 20.69 20.69 923,664 -0.86(-4.01%)
Jan 16, 2009 21.43 21.77 20.97 21.55 0 +0.35(+1.65%)
Jan 15, 2009 20.92 21.68 20.29 21.20 722,805 +0.33(+1.56%)
Jan 14, 2009 21.31 21.41 20.79 20.87 904,226 -0.74(-3.43%)
Jan 13, 2009 21.41 21.81 21.24 21.61 985,463 +0.05(+0.23%)
Jan 12, 2009 21.36 21.71 21.30 21.57 687,772 +0.11(+0.51%)
Jan 09, 2009 21.88 22.18 21.28 21.46 857,139 -0.37(-1.67%)
Jan 08, 2009 21.84 21.91 21.46 21.82 800,800 -0.01(-0.02%)
Jan 07, 2009 22.11 22.34 21.76 21.83 560,368 -0.51(-2.30%)
Jan 06, 2009 22.29 22.46 22.01 22.34 396,099 +0.20(+0.91%)
Jan 05, 2009 22.42 22.55 21.82 22.14 372,375 -0.39(-1.71%)
Jan 02, 2009 22.67 22.77 22.13 22.52 0 -0.19(-0.85%)
Jan 01, 2009 22.61 22.93 22.45 22.72 0 +0.00(+0.00%)
Dec 31, 2008 22.61 22.93 22.45 22.72 458,017 +0.11(+0.48%)
Dec 30, 2008 21.73 22.63 21.70 22.61 285,697 +0.90(+4.16%)
Dec 29, 2008 21.58 21.90 21.26 21.70 417,168 +0.21(+0.97%)
Dec 26, 2008 21.51 21.67 21.16 21.50 215,848 -0.01(-0.05%)
Dec 24, 2008 21.55 21.57 21.21 21.51 87,769 +0.04(+0.21%)
Dec 23, 2008 21.77 22.01 21.31 21.46 393,238 -0.19(-0.89%)
Dec 22, 2008 22.40 22.40 21.22 21.65 414,423 -0.82(-3.65%)
Dec 19, 2008 21.71 22.47 21.54 22.47 1,240,223 +0.87(+4.05%)
Dec 18, 2008 21.50 22.23 21.09 21.60 588,114 +0.09(+0.41%)
Dec 17, 2008 21.86 22.15 21.44 21.51 388,408 -0.40(-1.80%)
Dec 16, 2008 20.99 21.91 20.77 21.91 734,606 +1.11(+5.32%)
Dec 15, 2008 21.60 21.60 20.37 20.80 561,356 -0.81(-3.73%)
Dec 12, 2008 20.59 21.66 20.22 21.60 591,368 +0.70(+3.33%)
Dec 11, 2008 21.73 22.21 20.79 20.91 475,096 -1.01(-4.62%)
Dec 10, 2008 21.73 22.09 21.38 21.92 447,316 +0.38(+1.77%)
Dec 09, 2008 21.78 22.34 21.44 21.54 577,419 -0.42(-1.91%)
Dec 08, 2008 22.19 22.69 21.52 21.96 473,558 -0.05(-0.22%)
Dec 05, 2008 20.52 22.08 20.26 22.01 500,178 +1.24(+5.97%)
Dec 04, 2008 21.84 21.84 20.39 20.77 492,070 -0.92(-4.26%)
Dec 03, 2008 20.65 21.76 20.38 21.69 455,681 +0.95(+4.57%)
Dec 02, 2008 20.38 20.96 19.90 20.75 528,044 +0.64(+3.17%)
Dec 01, 2008 21.98 22.58 20.11 20.11 637,294 -2.36(-10.51%)
Nov 28, 2008 21.81 22.67 21.81 22.47 302,919 +0.41(+1.88%)
Nov 26, 2008 20.57 22.05 20.57 22.05 569,080 +1.09(+5.21%)
Nov 25, 2008 20.97 21.16 20.36 20.96 1,159,344 +0.10(+0.47%)
Nov 24, 2008 20.25 20.86 19.45 20.86 658,479 +1.28(+6.56%)
Nov 21, 2008 18.51 19.82 17.84 19.58 892,629 +1.34(+7.34%)
Nov 20, 2008 20.26 20.27 18.18 18.24 745,757 -2.02(-9.95%)
Nov 19, 2008 21.63 21.85 20.26 20.26 570,549 -1.27(-5.90%)
Nov 18, 2008 22.02 22.56 20.98 21.53 886,936 -0.49(-2.24%)
Nov 17, 2008 22.05 22.62 21.58 22.02 970,852 -0.07(-0.31%)
Nov 14, 2008 22.64 23.12 21.87 22.09 0 -0.74(-3.22%)
Nov 13, 2008 21.56 22.84 21.09 22.82 1,268,131 +1.59(+7.46%)
Nov 12, 2008 20.95 21.50 20.29 21.24 1,276,818 +0.09(+0.42%)
Nov 11, 2008 20.30 21.24 19.69 21.15 1,494,313 +0.48(+2.34%)
Nov 10, 2008 21.82 21.95 20.52 20.67 579,156 -1.00(-4.61%)
Nov 07, 2008 21.18 21.83 21.12 21.66 0 +0.49(+2.33%)
Nov 06, 2008 21.30 21.72 21.00 21.17 806,020 -0.18(-0.86%)
Nov 05, 2008 21.91 22.35 21.33 21.35 1,028,887 -0.66(-2.98%)
Nov 04, 2008 25.05 25.05 21.73 22.01 745,028 -2.17(-8.99%)
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.