Skip to main content

Mercury General Corp (NY: MCY )

51.30 +0.58 (+1.14%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.96 25.46 24.89 25.19 632,220 +0.46(+1.85%)
Oct 30, 2007 24.93 25.22 24.70 24.73 206,123 -0.19(-0.77%)
Oct 29, 2007 25.16 25.24 24.78 24.93 279,040 -0.08(-0.33%)
Oct 26, 2007 25.08 25.30 24.72 25.01 341,366 +0.14(+0.55%)
Oct 25, 2007 25.09 25.25 24.51 24.87 403,081 -0.19(-0.74%)
Oct 24, 2007 25.09 25.13 24.65 25.06 623,461 -0.09(-0.37%)
Oct 23, 2007 25.43 25.53 25.06 25.15 531,602 -0.27(-1.04%)
Oct 22, 2007 25.13 25.52 25.03 25.42 362,548 +0.08(+0.31%)
Oct 19, 2007 25.39 25.64 25.21 25.34 626,313 -0.05(-0.19%)
Oct 18, 2007 25.58 25.81 25.04 25.39 589,243 -0.29(-1.15%)
Oct 17, 2007 26.04 26.39 25.38 25.68 419,375 -0.27(-1.02%)
Oct 16, 2007 26.07 26.27 25.88 25.95 275,374 -0.08(-0.30%)
Oct 15, 2007 26.39 26.65 25.85 26.03 808,606 -0.41(-1.56%)
Oct 12, 2007 26.51 26.64 26.34 26.44 279,244 -0.01(-0.04%)
Oct 11, 2007 26.47 26.53 26.23 26.45 303,889 +0.08(+0.32%)
Oct 10, 2007 26.49 26.59 26.27 26.36 199,605 -0.11(-0.43%)
Oct 09, 2007 26.59 26.59 26.30 26.48 196,143 +0.01(+0.04%)
Oct 08, 2007 26.34 27.64 26.29 26.47 608,593 +0.03(+0.11%)
Oct 05, 2007 26.48 26.81 26.09 26.44 333,422 -0.04(-0.17%)
Oct 04, 2007 26.51 26.51 26.26 26.48 263,968 +0.09(+0.33%)
Oct 03, 2007 26.42 26.46 26.23 26.39 214,677 -0.08(-0.30%)
Oct 02, 2007 26.44 26.59 26.19 26.47 353,383 -0.04(-0.15%)
Oct 01, 2007 26.43 26.61 26.38 26.51 293,909 +0.03(+0.13%)
Sep 28, 2007 26.62 26.62 26.33 26.48 184,737 -0.07(-0.26%)
Sep 27, 2007 26.63 26.70 26.41 26.55 306,740 +0.01(+0.06%)
Sep 26, 2007 26.48 26.64 26.25 26.53 298,593 +0.21(+0.78%)
Sep 25, 2007 25.98 26.38 25.82 26.33 288,409 +0.22(+0.83%)
Sep 24, 2007 26.32 26.40 25.92 26.11 183,922 -0.27(-1.02%)
Sep 21, 2007 26.57 26.68 26.29 26.38 335,255 +0.01(+0.04%)
Sep 20, 2007 26.71 26.71 26.28 26.37 214,066 -0.40(-1.50%)
Sep 19, 2007 26.81 26.98 26.70 26.77 400,025 +0.17(+0.63%)
Sep 18, 2007 26.16 26.88 26.02 26.61 244,007 +0.58(+2.25%)
Sep 17, 2007 26.49 26.54 25.97 26.02 348,902 -0.49(-1.85%)
Sep 14, 2007 26.21 26.74 26.12 26.51 237,286 +0.13(+0.48%)
Sep 13, 2007 26.37 26.59 26.15 26.38 254,191 +0.13(+0.49%)
Sep 12, 2007 26.29 26.50 26.16 26.26 237,082 -0.17(-0.63%)
Sep 11, 2007 26.30 26.59 26.08 26.42 271,096 +0.17(+0.65%)
Sep 10, 2007 26.45 26.51 25.96 26.25 190,847 -0.05(-0.21%)
Sep 07, 2007 26.43 26.44 26.01 26.31 346,458 -0.40(-1.51%)
Sep 06, 2007 26.56 26.71 26.22 26.71 233,620 +0.18(+0.68%)
Sep 05, 2007 26.43 26.57 26.02 26.53 424,263 +0.02(+0.07%)
Sep 04, 2007 25.83 26.64 25.83 26.51 340,551 +0.64(+2.49%)
Aug 31, 2007 26.14 26.24 25.78 25.86 248,488 -0.04(-0.15%)
Aug 30, 2007 25.98 26.52 25.79 25.90 383,324 -0.19(-0.73%)
Aug 29, 2007 25.66 26.12 25.56 26.09 213,048 +0.56(+2.21%)
Aug 28, 2007 25.99 26.02 25.51 25.53 282,095 -0.59(-2.26%)
Aug 27, 2007 26.36 26.38 26.10 26.12 204,086 -0.27(-1.02%)
Aug 24, 2007 26.37 26.47 26.17 26.39 378,028 -0.09(-0.35%)
Aug 23, 2007 26.91 27.07 26.42 26.48 260,098 -0.42(-1.57%)
Aug 22, 2007 27.03 27.41 26.83 26.91 385,564 +0.16(+0.59%)
Aug 21, 2007 26.68 27.03 26.64 26.75 145,426 -0.10(-0.38%)
Aug 20, 2007 27.15 27.32 26.73 26.85 258,876 -0.24(-0.87%)
Aug 17, 2007 27.11 27.44 26.40 27.09 304,093 +0.70(+2.64%)
Aug 16, 2007 25.71 26.50 25.29 26.39 405,525 +0.58(+2.26%)
Aug 15, 2007 25.56 26.56 25.53 25.81 264,375 +0.18(+0.71%)
Aug 14, 2007 25.65 26.55 25.62 25.62 475,998 -0.03(-0.11%)
Aug 13, 2007 26.16 26.51 24.95 25.65 442,798 -0.51(-1.95%)
Aug 10, 2007 26.12 26.37 25.45 26.16 611,648 -0.14(-0.52%)
Aug 09, 2007 26.86 28.11 26.10 26.30 1,203,743 -0.58(-2.16%)
Aug 08, 2007 27.08 28.71 26.36 26.88 1,118,198 -0.20(-0.73%)
Aug 07, 2007 26.45 27.38 26.25 27.08 979,289 +0.73(+2.76%)
Aug 06, 2007 25.11 26.63 25.11 26.35 1,003,934 +1.37(+5.48%)
Aug 03, 2007 25.29 25.65 24.97 24.98 417,949 -0.67(-2.60%)
Aug 02, 2007 25.85 26.17 25.48 25.65 344,625 -0.11(-0.42%)
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.