Skip to main content

Mercury General Corp (NY: MCY )

51.35 -0.97 (-1.85%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 32.20 32.52 32.10 32.29 219,921 +0.11(+0.35%)
Feb 27, 2023 32.97 33.19 31.99 32.17 146,078 -0.63(-1.91%)
Feb 24, 2023 33.15 33.36 32.63 32.80 171,667 -0.65(-1.96%)
Feb 23, 2023 34.21 35.23 33.27 33.45 364,741 -0.58(-1.70%)
Feb 22, 2023 32.76 34.34 32.76 34.03 548,636 +1.02(+3.10%)
Feb 21, 2023 34.33 34.39 32.60 33.01 338,996 -1.64(-4.73%)
Feb 17, 2023 33.82 34.85 32.92 34.65 800,391 +0.77(+2.27%)
Feb 16, 2023 32.55 34.52 32.41 33.88 668,691 +1.24(+3.81%)
Feb 15, 2023 34.23 35.04 30.54 32.64 934,994 -2.43(-6.92%)
Feb 14, 2023 34.74 35.32 34.53 35.07 359,020 +0.28(+0.82%)
Feb 13, 2023 35.32 35.32 34.68 34.78 177,164 -0.47(-1.34%)
Feb 10, 2023 35.32 35.69 35.01 35.26 254,101 -0.09(-0.24%)
Feb 09, 2023 36.79 36.86 35.11 35.34 222,362 -1.26(-3.45%)
Feb 08, 2023 36.56 37.05 36.48 36.60 193,731 -0.20(-0.54%)
Feb 07, 2023 36.01 36.86 35.82 36.80 176,546 +0.59(+1.62%)
Feb 06, 2023 36.36 36.71 35.78 36.21 238,894 -0.40(-1.09%)
Feb 03, 2023 35.91 37.43 35.80 36.61 469,584 +0.46(+1.26%)
Feb 02, 2023 35.25 36.23 35.11 36.16 385,760 +0.90(+2.56%)
Feb 01, 2023 33.79 35.37 33.49 35.26 409,938 +1.38(+4.06%)
Jan 31, 2023 32.92 33.89 32.65 33.88 213,062 +0.87(+2.64%)
Jan 30, 2023 32.75 33.05 32.38 33.01 235,584 +0.20(+0.61%)
Jan 27, 2023 33.00 33.10 32.60 32.81 153,737 -0.15(-0.46%)
Jan 26, 2023 33.55 33.94 32.70 32.96 256,899 -0.38(-1.14%)
Jan 25, 2023 33.10 33.50 33.08 33.34 131,200 -0.05(-0.14%)
Jan 24, 2023 32.83 33.56 32.83 33.39 137,235 +0.04(+0.11%)
Jan 23, 2023 33.28 33.48 32.97 33.35 124,847 +0.33(+1.01%)
Jan 20, 2023 32.79 33.04 32.32 33.02 173,393 +0.44(+1.34%)
Jan 19, 2023 33.11 33.23 32.12 32.58 238,859 -0.71(-2.14%)
Jan 18, 2023 33.70 33.78 33.04 33.29 174,612 -0.39(-1.15%)
Jan 17, 2023 33.74 33.79 33.07 33.68 203,964 -0.27(-0.81%)
Jan 13, 2023 33.31 34.05 33.28 33.96 236,740 +0.50(+1.50%)
Jan 12, 2023 33.23 33.78 32.75 33.45 427,837 +0.31(+0.94%)
Jan 11, 2023 34.15 34.49 32.92 33.14 262,849 -1.07(-3.13%)
Jan 10, 2023 33.91 34.67 33.66 34.21 191,889 +0.47(+1.41%)
Jan 09, 2023 34.48 35.00 33.68 33.74 262,113 -0.81(-2.33%)
Jan 06, 2023 33.83 34.77 33.79 34.54 257,331 +0.70(+2.07%)
Jan 05, 2023 33.07 33.99 32.98 33.84 290,339 +0.75(+2.26%)
Jan 04, 2023 32.83 33.29 32.62 33.09 291,926 +0.53(+1.63%)
Jan 03, 2023 32.47 32.82 31.94 32.56 242,405 +0.13(+0.41%)
Dec 30, 2022 32.37 32.67 32.10 32.43 371,514 -0.08(-0.23%)
Dec 29, 2022 31.16 32.52 31.16 32.51 252,327 +1.39(+4.48%)
Dec 28, 2022 31.63 31.84 30.87 31.11 256,097 -0.28(-0.91%)
Dec 27, 2022 31.71 31.82 31.33 31.40 167,852 -0.32(-1.02%)
Dec 23, 2022 31.81 32.20 31.59 31.72 165,672 +0.04(+0.12%)
Dec 22, 2022 32.09 32.21 31.29 31.68 228,717 -0.63(-1.94%)
Dec 21, 2022 32.62 33.07 32.00 32.31 386,832 -0.22(-0.67%)
Dec 20, 2022 33.07 33.50 32.52 32.52 392,610 -0.54(-1.63%)
Dec 19, 2022 32.42 33.25 32.39 33.07 292,688 +0.67(+2.08%)
Dec 16, 2022 32.34 32.62 31.88 32.39 1,159,938 -0.26(-0.78%)
Dec 15, 2022 32.59 32.75 32.10 32.65 317,929 -0.10(-0.32%)
Dec 14, 2022 33.34 33.96 32.65 32.75 256,190 -0.49(-1.46%)
Dec 13, 2022 34.37 34.37 33.13 33.24 628,966 +0.03(+0.08%)
Dec 12, 2022 33.09 33.26 32.05 33.21 340,901 -0.34(-1.01%)
Dec 09, 2022 34.02 34.38 33.48 33.55 201,930 -0.47(-1.38%)
Dec 08, 2022 34.25 34.38 33.86 34.02 226,424 +0.09(+0.28%)
Dec 07, 2022 33.80 34.01 33.17 33.92 264,985 +0.09(+0.28%)
Dec 06, 2022 34.05 34.21 33.51 33.83 257,473 -0.35(-1.02%)
Dec 05, 2022 34.08 34.22 33.60 34.18 241,055 -0.24(-0.71%)
Dec 02, 2022 33.76 34.54 33.69 34.42 186,918 +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.