Skip to main content

Mercury General Corp (NY: MCY )

52.45 +0.84 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.67 19.87 18.89 19.02 0 -0.65(-3.30%)
Jan 29, 2009 20.62 20.62 19.61 19.67 599,287 -1.13(-5.45%)
Jan 28, 2009 20.47 20.83 20.10 20.80 609,650 +0.75(+3.72%)
Jan 27, 2009 19.64 20.10 19.46 20.06 433,062 +0.48(+2.46%)
Jan 26, 2009 19.80 20.05 19.38 19.57 332,247 -0.14(-0.70%)
Jan 23, 2009 19.69 19.88 19.27 19.71 572,273 -0.19(-0.96%)
Jan 22, 2009 20.62 21.02 19.74 19.90 1,032,618 -1.24(-5.85%)
Jan 21, 2009 20.79 21.32 20.15 21.14 1,159,231 +0.58(+2.82%)
Jan 20, 2009 21.14 22.05 20.56 20.56 929,253 -0.86(-4.01%)
Jan 16, 2009 21.30 21.64 20.84 21.42 0 +0.35(+1.65%)
Jan 15, 2009 20.80 21.55 20.16 21.07 727,179 +0.32(+1.56%)
Jan 14, 2009 21.19 21.28 20.66 20.75 909,698 -0.74(-3.43%)
Jan 13, 2009 21.28 21.68 21.11 21.48 991,426 +0.05(+0.23%)
Jan 12, 2009 21.23 21.58 21.18 21.44 691,934 +0.11(+0.51%)
Jan 09, 2009 21.75 22.05 21.16 21.33 862,326 -0.36(-1.67%)
Jan 08, 2009 21.71 21.77 21.33 21.69 805,646 -0.00(-0.02%)
Jan 07, 2009 21.98 22.20 21.63 21.70 563,759 -0.51(-2.30%)
Jan 06, 2009 22.16 22.32 21.88 22.21 398,496 +0.20(+0.91%)
Jan 05, 2009 22.29 22.42 21.69 22.01 374,629 -0.38(-1.71%)
Jan 02, 2009 22.53 22.63 22.00 22.39 0 -0.19(-0.85%)
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.