Skip to main content

Mercury General Corp (NY: MCY )

57.96 +0.55 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 40.41 40.41 39.64 39.90 339,093 -0.21(-0.52%)
Mar 28, 2019 40.49 40.85 39.87 40.10 341,595 -0.19(-0.47%)
Mar 27, 2019 39.72 40.70 39.47 40.30 1,263,361 +0.53(+1.34%)
Mar 26, 2019 39.85 40.12 39.46 39.76 468,437 +0.02(+0.04%)
Mar 25, 2019 39.77 40.14 39.51 39.75 371,327 +0.06(+0.16%)
Mar 22, 2019 40.42 40.53 39.63 39.68 368,836 -0.96(-2.35%)
Mar 21, 2019 40.10 41.03 39.90 40.64 213,349 +0.40(+0.99%)
Mar 20, 2019 40.38 40.73 40.08 40.24 337,164 -0.25(-0.61%)
Mar 19, 2019 41.02 41.31 40.36 40.49 172,650 -0.48(-1.17%)
Mar 18, 2019 40.40 41.31 40.29 40.97 231,015 +0.57(+1.42%)
Mar 15, 2019 40.51 40.88 40.29 40.39 610,293 -0.06(-0.14%)
Mar 14, 2019 40.18 40.76 40.04 40.45 264,204 +0.30(+0.75%)
Mar 13, 2019 40.37 40.65 40.04 40.14 413,022 -0.12(-0.30%)
Mar 12, 2019 40.30 40.41 40.05 40.27 209,965 +0.02(+0.06%)
Mar 11, 2019 40.29 40.36 40.00 40.24 260,019 +0.15(+0.37%)
Mar 08, 2019 40.04 40.38 39.97 40.09 225,777 -0.17(-0.41%)
Mar 07, 2019 40.54 40.58 40.07 40.26 235,145 -0.22(-0.54%)
Mar 06, 2019 41.34 41.58 40.45 40.48 338,731 -0.87(-2.09%)
Mar 05, 2019 41.49 41.71 41.09 41.34 271,245 -0.16(-0.38%)
Mar 04, 2019 42.16 42.24 41.32 41.50 395,046 -0.61(-1.44%)
Mar 01, 2019 41.91 42.23 41.78 42.11 180,291 +0.42(+1.00%)
Feb 28, 2019 41.60 41.86 41.51 41.69 287,685 +0.07(+0.17%)
Feb 27, 2019 41.59 41.85 41.49 41.62 203,584 -0.10(-0.25%)
Feb 26, 2019 41.95 42.19 41.63 41.72 326,541 -0.42(-0.99%)
Feb 25, 2019 42.54 42.92 42.02 42.14 244,172 -0.30(-0.70%)
Feb 22, 2019 41.96 42.53 41.80 42.44 318,782 +0.44(+1.05%)
Feb 21, 2019 42.66 42.81 41.61 42.00 456,714 -0.66(-1.55%)
Feb 20, 2019 42.41 42.93 42.24 42.66 374,265 +0.13(+0.30%)
Feb 19, 2019 41.86 42.61 41.72 42.53 384,825 +0.22(+0.52%)
Feb 15, 2019 41.61 42.35 41.47 42.31 455,875 +0.85(+2.05%)
Feb 14, 2019 42.69 42.86 41.28 41.46 752,837 -1.35(-3.14%)
Feb 13, 2019 40.05 42.93 39.90 42.81 1,467,948 +2.75(+6.88%)
Feb 12, 2019 39.03 40.29 38.97 40.05 1,098,574 +0.96(+2.46%)
Feb 11, 2019 41.41 41.45 38.48 39.09 2,406,812 -2.94(-7.00%)
Feb 08, 2019 41.87 42.23 41.67 42.04 572,639 +0.05(+0.11%)
Feb 07, 2019 41.71 42.08 41.61 41.99 460,027 +0.29(+0.70%)
Feb 06, 2019 41.38 41.87 41.22 41.70 574,084 +0.28(+0.67%)
Feb 05, 2019 41.41 41.80 41.14 41.42 664,658 +0.13(+0.30%)
Feb 04, 2019 41.29 41.38 40.90 41.30 316,431 -0.02(-0.04%)
Feb 01, 2019 40.78 41.70 40.40 41.31 407,975 +0.62(+1.53%)
Jan 31, 2019 39.61 40.95 39.43 40.69 6,512,583 +1.02(+2.58%)
Jan 30, 2019 40.38 40.38 39.22 39.67 702,754 -0.54(-1.35%)
Jan 29, 2019 40.78 41.10 39.95 40.21 686,392 -0.60(-1.47%)
Jan 28, 2019 40.42 40.93 40.12 40.81 825,613 +0.31(+0.76%)
Jan 25, 2019 41.78 42.27 39.97 40.50 1,254,165 -1.17(-2.81%)
Jan 24, 2019 42.17 42.17 41.51 41.67 311,021 -0.55(-1.30%)
Jan 23, 2019 42.45 42.95 41.82 42.23 452,104 -0.18(-0.43%)
Jan 22, 2019 42.51 42.70 42.15 42.41 350,100 -0.27(-0.63%)
Jan 18, 2019 42.25 42.98 41.85 42.67 385,740 +0.57(+1.36%)
Jan 17, 2019 41.64 42.34 41.51 42.10 389,647 +0.31(+0.75%)
Jan 16, 2019 41.19 41.90 40.86 41.78 313,563 +0.60(+1.45%)
Jan 15, 2019 40.92 41.30 40.65 41.19 339,482 +0.25(+0.62%)
Jan 14, 2019 40.38 41.07 40.31 40.93 662,772 +0.42(+1.03%)
Jan 11, 2019 40.65 40.97 40.48 40.52 268,214 -0.27(-0.66%)
Jan 10, 2019 40.25 40.89 40.08 40.79 399,617 +0.43(+1.07%)
Jan 09, 2019 40.28 40.60 40.08 40.35 331,083 +0.28(+0.71%)
Jan 08, 2019 40.23 40.23 39.60 40.07 384,630 +0.29(+0.73%)
Jan 07, 2019 39.75 40.22 39.28 39.78 338,345 -0.06(-0.16%)
Jan 04, 2019 39.68 40.04 39.53 39.84 227,302 +0.68(+1.73%)
Jan 03, 2019 39.69 40.06 39.14 39.16 281,226 -0.75(-1.87%)
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.