Skip to main content

Mercury General Corp (NY: MCY )

51.75 +1.03 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 32.20 32.51 32.10 32.29 219,928 +0.11(+0.35%)
Feb 27, 2023 32.97 33.19 31.99 32.17 146,083 -0.63(-1.91%)
Feb 24, 2023 33.15 33.36 32.63 32.80 171,673 -0.65(-1.96%)
Feb 23, 2023 34.21 35.23 33.27 33.45 364,753 -0.58(-1.70%)
Feb 22, 2023 32.76 34.33 32.76 34.03 548,654 +1.02(+3.10%)
Feb 21, 2023 34.33 34.39 32.60 33.01 339,007 -1.64(-4.73%)
Feb 17, 2023 33.82 34.85 32.92 34.65 800,418 +0.77(+2.27%)
Feb 16, 2023 32.55 34.52 32.41 33.88 668,713 +1.24(+3.81%)
Feb 15, 2023 34.23 35.04 30.54 32.64 935,025 -2.43(-6.92%)
Feb 14, 2023 34.74 35.32 34.52 35.06 359,032 +0.28(+0.82%)
Feb 13, 2023 35.32 35.32 34.68 34.78 177,170 -0.47(-1.34%)
Feb 10, 2023 35.32 35.69 35.01 35.25 254,109 -0.09(-0.24%)
Feb 09, 2023 36.79 36.86 35.11 35.34 222,370 -1.26(-3.45%)
Feb 08, 2023 36.56 37.05 36.48 36.60 193,738 -0.20(-0.54%)
Feb 07, 2023 36.01 36.86 35.81 36.80 176,552 +0.59(+1.62%)
Feb 06, 2023 36.35 36.71 35.78 36.21 238,902 -0.40(-1.09%)
Feb 03, 2023 35.91 37.43 35.80 36.61 469,599 +0.46(+1.26%)
Feb 02, 2023 35.24 36.23 35.11 36.16 385,773 +0.90(+2.56%)
Feb 01, 2023 33.78 35.37 33.49 35.25 409,951 +1.37(+4.06%)
Jan 31, 2023 32.92 33.89 32.65 33.88 213,069 +0.87(+2.64%)
Jan 30, 2023 32.75 33.05 32.38 33.01 235,591 +0.20(+0.61%)
Jan 27, 2023 33.00 33.10 32.59 32.81 153,743 -0.15(-0.46%)
Jan 26, 2023 33.55 33.94 32.70 32.96 256,907 -0.38(-1.14%)
Jan 25, 2023 33.10 33.50 33.08 33.34 131,204 -0.05(-0.14%)
Jan 24, 2023 32.83 33.56 32.83 33.39 137,240 +0.04(+0.11%)
Jan 23, 2023 33.28 33.48 32.97 33.35 124,851 +0.33(+1.01%)
Jan 20, 2023 32.79 33.04 32.32 33.02 173,398 +0.44(+1.34%)
Jan 19, 2023 33.11 33.23 32.12 32.58 238,867 -0.71(-2.14%)
Jan 18, 2023 33.70 33.78 33.04 33.29 174,618 -0.39(-1.15%)
Jan 17, 2023 33.74 33.78 33.06 33.68 203,971 -0.27(-0.81%)
Jan 13, 2023 33.31 34.05 33.28 33.96 236,748 +0.50(+1.50%)
Jan 12, 2023 33.23 33.78 32.75 33.45 427,851 +0.31(+0.94%)
Jan 11, 2023 34.15 34.49 32.92 33.14 262,857 -1.07(-3.13%)
Jan 10, 2023 33.91 34.67 33.66 34.21 191,895 +0.47(+1.41%)
Jan 09, 2023 34.48 35.00 33.68 33.74 262,121 -0.81(-2.33%)
Jan 06, 2023 33.83 34.77 33.78 34.54 257,340 +0.70(+2.07%)
Jan 05, 2023 33.06 33.99 32.97 33.84 290,348 +0.75(+2.26%)
Jan 04, 2023 32.83 33.29 32.62 33.09 291,935 +0.53(+1.63%)
Jan 03, 2023 32.47 32.82 31.94 32.56 242,413 +0.13(+0.41%)
Dec 30, 2022 32.37 32.67 32.10 32.43 371,526 -0.08(-0.23%)
Dec 29, 2022 31.16 32.52 31.16 32.50 252,335 +1.39(+4.48%)
Dec 28, 2022 31.63 31.84 30.86 31.11 256,106 -0.28(-0.91%)
Dec 27, 2022 31.71 31.82 31.33 31.40 167,858 -0.32(-1.02%)
Dec 23, 2022 31.81 32.20 31.58 31.72 165,678 +0.04(+0.12%)
Dec 22, 2022 32.09 32.21 31.29 31.68 228,725 -0.63(-1.94%)
Dec 21, 2022 32.62 33.07 32.00 32.31 386,844 -0.22(-0.67%)
Dec 20, 2022 33.06 33.50 32.51 32.52 392,623 -0.54(-1.63%)
Dec 19, 2022 32.42 33.25 32.39 33.06 292,698 +0.67(+2.08%)
Dec 16, 2022 32.34 32.62 31.88 32.39 1,159,976 -0.26(-0.78%)
Dec 15, 2022 32.59 32.75 32.10 32.65 317,939 -0.10(-0.32%)
Dec 14, 2022 33.34 33.96 32.65 32.75 256,199 -0.49(-1.46%)
Dec 13, 2022 34.36 34.36 33.12 33.24 628,986 +0.03(+0.08%)
Dec 12, 2022 33.09 33.26 32.05 33.21 340,912 -0.34(-1.01%)
Dec 09, 2022 34.02 34.38 33.48 33.55 201,936 -0.47(-1.38%)
Dec 08, 2022 34.25 34.38 33.86 34.02 226,431 +0.09(+0.28%)
Dec 07, 2022 33.80 34.01 33.17 33.92 264,994 +0.09(+0.28%)
Dec 06, 2022 34.05 34.21 33.51 33.83 257,482 -0.35(-1.02%)
Dec 05, 2022 34.08 34.21 33.60 34.18 241,063 -0.24(-0.71%)
Dec 02, 2022 33.76 34.54 33.69 34.42 186,924 +0.63(+1.86%)
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.