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 (%)
Aug 29, 2014 32.94 32.53 32.53 32.53 288,863 -0.43(-1.29%)
Aug 28, 2014 33.07 33.27 32.93 32.95 150,453 -0.12(-0.36%)
Aug 27, 2014 32.84 33.13 32.84 33.07 191,188 +0.16(+0.48%)
Aug 26, 2014 32.79 33.05 32.79 32.91 122,267 +0.22(+0.68%)
Aug 25, 2014 32.61 32.98 32.55 32.69 168,177 +0.24(+0.74%)
Aug 22, 2014 32.30 32.54 32.21 32.45 167,648 +0.17(+0.53%)
Aug 21, 2014 32.38 32.39 32.16 32.28 188,868 -0.08(-0.24%)
Aug 20, 2014 32.16 32.37 31.92 32.35 155,054 +0.06(+0.20%)
Aug 19, 2014 32.16 32.29 32.05 32.29 261,339 +0.25(+0.77%)
Aug 18, 2014 33.01 33.01 31.88 32.04 456,277 -1.26(-3.79%)
Aug 15, 2014 33.28 33.38 33.00 33.31 171,058 +0.10(+0.31%)
Aug 14, 2014 32.93 33.25 32.93 33.21 250,883 +0.37(+1.14%)
Aug 13, 2014 32.46 32.82 32.30 32.83 245,430 +0.44(+1.37%)
Aug 12, 2014 32.21 32.42 32.15 32.39 201,103 +0.12(+0.37%)
Aug 11, 2014 32.23 32.28 32.05 32.27 215,795 +0.10(+0.32%)
Aug 08, 2014 32.12 32.28 32.02 32.16 151,318 +0.07(+0.22%)
Aug 07, 2014 32.28 32.31 31.94 32.09 206,728 -0.01(-0.04%)
Aug 06, 2014 31.91 32.29 31.91 32.11 238,172 +0.10(+0.32%)
Aug 05, 2014 32.00 32.09 31.68 32.01 325,315 +0.04(+0.12%)
Aug 04, 2014 31.84 32.04 31.41 31.97 274,953 +0.20(+0.62%)
Aug 01, 2014 31.24 31.78 31.07 31.77 487,992 +0.52(+1.67%)
Jul 31, 2014 31.33 31.55 31.00 31.25 344,949 -0.13(-0.43%)
Jul 30, 2014 31.67 31.67 31.28 31.38 143,033 -0.13(-0.40%)
Jul 29, 2014 31.37 31.89 31.35 31.51 332,265 +0.25(+0.81%)
Jul 28, 2014 30.72 31.60 30.48 31.26 431,435 +1.06(+3.51%)
Jul 25, 2014 30.15 30.40 29.99 30.20 200,221 -0.11(-0.38%)
Jul 24, 2014 30.32 30.41 30.15 30.31 198,202 +0.12(+0.40%)
Jul 23, 2014 29.94 30.23 29.87 30.19 292,919 +0.25(+0.85%)
Jul 22, 2014 29.92 30.03 29.87 29.94 114,365 +0.01(+0.02%)
Jul 21, 2014 29.87 30.03 29.73 29.93 148,278 +0.00(+0.00%)
Jul 18, 2014 29.70 30.00 29.54 29.93 160,015 +0.37(+1.27%)
Jul 17, 2014 29.77 29.90 29.48 29.55 151,277 -0.21(-0.70%)
Jul 16, 2014 30.08 30.08 29.66 29.76 366,816 -0.14(-0.47%)
Jul 15, 2014 29.79 29.96 29.71 29.90 94,873 +0.11(+0.36%)
Jul 14, 2014 30.04 30.10 29.76 29.80 103,011 -0.04(-0.15%)
Jul 11, 2014 29.64 29.97 29.59 29.84 165,432 +0.25(+0.86%)
Jul 10, 2014 29.31 29.73 29.21 29.59 164,476 +0.01(+0.02%)
Jul 09, 2014 29.55 29.59 29.36 29.58 89,172 +0.13(+0.43%)
Jul 08, 2014 29.67 29.75 29.39 29.45 267,046 -0.22(-0.73%)
Jul 07, 2014 29.86 29.90 29.62 29.67 110,777 -0.27(-0.91%)
Jul 03, 2014 29.73 29.94 29.94 29.94 84,422 +0.22(+0.73%)
Jul 02, 2014 30.12 30.12 29.69 29.73 116,540 -0.39(-1.31%)
Jul 01, 2014 30.00 30.54 29.89 30.12 363,193 +0.25(+0.85%)
Jun 30, 2014 29.88 29.90 29.77 29.87 207,903 +0.03(+0.09%)
Jun 27, 2014 29.75 29.91 29.71 29.84 190,120 +0.06(+0.19%)
Jun 26, 2014 29.76 29.90 29.50 29.78 127,361 +0.11(+0.36%)
Jun 25, 2014 29.47 29.75 29.41 29.68 123,923 +0.10(+0.32%)
Jun 24, 2014 29.64 29.87 29.57 29.58 119,886 -0.08(-0.28%)
Jun 23, 2014 29.78 29.92 29.60 29.66 162,856 -0.11(-0.38%)
Jun 20, 2014 29.81 29.91 29.66 29.78 257,203 -0.06(-0.19%)
Jun 19, 2014 29.86 29.96 29.76 29.83 113,072 +0.05(+0.17%)
Jun 18, 2014 29.84 29.95 29.64 29.78 199,930 -0.01(-0.04%)
Jun 17, 2014 29.46 29.95 29.46 29.80 336,365 +0.32(+1.10%)
Jun 16, 2014 29.65 29.76 29.42 29.47 93,362 -0.18(-0.62%)
Jun 13, 2014 29.72 29.82 29.42 29.66 103,082 -0.02(-0.06%)
Jun 12, 2014 29.52 29.73 29.50 29.68 86,563 +0.03(+0.09%)
Jun 11, 2014 29.81 29.89 29.61 29.65 88,664 -0.25(-0.83%)
Jun 10, 2014 29.81 30.01 29.81 29.90 105,742 +0.17(+0.57%)
Jun 06, 2014 29.38 29.75 29.37 29.73 190,853 +0.43(+1.45%)
Jun 05, 2014 29.45 29.48 29.15 29.30 251,797 -0.06(-0.21%)
Jun 04, 2014 29.19 29.50 29.19 29.37 108,939 +0.10(+0.34%)
Jun 03, 2014 29.48 29.64 29.22 29.27 152,490 -0.26(-0.87%)
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.