Skip to main content

Mercury General Corp (NY: MCY )

50.72 -0.15 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 29.61 30.32 29.54 30.24 141,150 +0.53(+1.78%)
Oct 30, 2023 29.31 29.74 29.13 29.72 160,334 +0.68(+2.33%)
Oct 27, 2023 29.27 29.36 28.94 29.04 146,033 -0.48(-1.63%)
Oct 26, 2023 29.28 29.67 29.12 29.52 161,062 +0.03(+0.10%)
Oct 25, 2023 28.93 29.64 28.91 29.49 104,019 +0.44(+1.52%)
Oct 24, 2023 28.86 29.19 28.86 29.05 72,281 +0.21(+0.71%)
Oct 23, 2023 29.38 29.38 28.63 28.84 114,186 -0.82(-2.77%)
Oct 20, 2023 30.06 30.06 29.61 29.67 106,175 -0.23(-0.75%)
Oct 19, 2023 30.11 30.29 29.79 29.89 114,785 -0.38(-1.26%)
Oct 18, 2023 30.34 30.73 30.18 30.27 119,023 -0.36(-1.18%)
Oct 17, 2023 30.05 30.87 30.05 30.64 197,658 +0.58(+1.92%)
Oct 16, 2023 29.32 30.21 29.30 30.06 141,244 +0.94(+3.23%)
Oct 13, 2023 28.31 29.15 28.23 29.12 139,787 +1.09(+3.88%)
Oct 12, 2023 28.40 28.40 27.82 28.03 137,726 -0.24(-0.87%)
Oct 11, 2023 27.98 28.28 27.89 28.28 84,337 +0.26(+0.94%)
Oct 10, 2023 28.04 28.09 27.63 28.01 106,877 -0.14(-0.49%)
Oct 09, 2023 27.55 28.18 27.54 28.15 107,924 +0.34(+1.23%)
Oct 06, 2023 27.49 28.08 27.42 27.81 138,317 +0.23(+0.82%)
Oct 05, 2023 26.99 27.61 26.89 27.58 148,335 +0.45(+1.66%)
Oct 04, 2023 27.41 27.62 26.95 27.13 98,721 -0.15(-0.54%)
Oct 03, 2023 27.23 27.35 26.73 27.28 180,597 +0.05(+0.18%)
Oct 02, 2023 27.27 27.27 26.75 27.23 169,362 -0.23(-0.82%)
Sep 29, 2023 28.01 28.01 27.14 27.45 166,506 -0.52(-1.86%)
Sep 28, 2023 27.27 28.69 27.27 27.97 413,746 +0.80(+2.96%)
Sep 27, 2023 27.66 27.66 26.71 27.17 85,016 -0.31(-1.14%)
Sep 26, 2023 27.65 28.21 27.46 27.48 125,515 -0.30(-1.09%)
Sep 25, 2023 27.72 27.83 27.71 27.79 162,333 +0.08(+0.28%)
Sep 22, 2023 27.49 27.85 27.17 27.71 204,775 +0.24(+0.86%)
Sep 21, 2023 27.60 27.85 27.35 27.47 188,365 -0.19(-0.67%)
Sep 20, 2023 27.93 28.13 27.64 27.66 177,517 -0.09(-0.32%)
Sep 19, 2023 27.80 28.04 27.50 27.75 208,919 -0.13(-0.46%)
Sep 18, 2023 28.41 28.56 27.75 27.87 129,769 -0.52(-1.83%)
Sep 15, 2023 28.69 28.69 27.98 28.39 473,568 -0.36(-1.26%)
Sep 14, 2023 28.79 29.07 28.56 28.76 139,472 +0.19(+0.65%)
Sep 13, 2023 28.35 28.67 28.19 28.57 160,862 +0.27(+0.96%)
Sep 12, 2023 27.75 28.42 27.75 28.30 207,552 +0.56(+2.03%)
Sep 11, 2023 27.18 28.04 27.17 27.74 174,452 +0.52(+1.92%)
Sep 08, 2023 27.20 27.29 27.02 27.21 105,158 -0.05(-0.18%)
Sep 07, 2023 27.09 27.35 26.85 27.26 147,609 +0.28(+1.04%)
Sep 06, 2023 26.95 27.29 26.74 26.98 203,699 -0.04(-0.14%)
Sep 05, 2023 27.52 27.67 26.79 27.02 183,713 -0.76(-2.72%)
Sep 01, 2023 27.90 28.03 27.68 27.77 106,402 +0.06(+0.21%)
Aug 31, 2023 28.25 28.52 27.66 27.72 130,445 -0.69(-2.42%)
Aug 30, 2023 27.94 28.65 27.94 28.40 98,466 +0.20(+0.72%)
Aug 29, 2023 28.24 28.40 28.11 28.20 93,308 +0.15(+0.52%)
Aug 28, 2023 28.35 28.52 27.62 28.06 141,249 -0.21(-0.75%)
Aug 25, 2023 27.99 28.50 27.74 28.27 159,028 +0.27(+0.97%)
Aug 24, 2023 27.58 28.20 27.50 28.00 165,875 +0.34(+1.23%)
Aug 23, 2023 27.52 28.02 27.51 27.66 169,381 -0.03(-0.10%)
Aug 22, 2023 28.02 28.25 27.58 27.69 138,718 -0.26(-0.94%)
Aug 21, 2023 27.89 28.25 27.66 27.95 164,481 -0.07(-0.24%)
Aug 18, 2023 28.87 29.06 27.97 28.02 191,486 -0.99(-3.41%)
Aug 17, 2023 29.37 29.54 28.83 29.01 123,974 -0.24(-0.83%)
Aug 16, 2023 28.99 29.40 28.97 29.25 94,854 +0.24(+0.84%)
Aug 15, 2023 29.64 29.74 28.99 29.01 104,668 -1.01(-3.36%)
Aug 14, 2023 30.02 30.03 29.55 30.01 133,616 -0.16(-0.55%)
Aug 11, 2023 30.05 30.28 29.83 30.18 136,941 -0.02(-0.06%)
Aug 10, 2023 30.50 30.52 30.07 30.20 119,761 -0.02(-0.06%)
Aug 09, 2023 30.37 30.59 29.99 30.22 170,495 -0.04(-0.13%)
Aug 08, 2023 30.47 30.61 30.01 30.25 156,435 -0.20(-0.67%)
Aug 07, 2023 29.56 30.49 29.44 30.46 149,352 +0.88(+2.98%)
Aug 04, 2023 29.99 30.29 29.52 29.58 139,091 -0.50(-1.67%)
Aug 03, 2023 29.48 30.57 29.48 30.08 144,834 +0.57(+1.94%)
Aug 02, 2023 31.26 31.26 29.36 29.51 239,122 -1.15(-3.76%)
Aug 01, 2023 31.26 31.32 30.40 30.66 147,203 -0.51(-1.65%)
Jul 31, 2023 30.88 31.55 30.78 31.18 183,114 +0.29(+0.94%)
Jul 28, 2023 30.58 31.00 30.57 30.88 115,057 +0.65(+2.15%)
Jul 27, 2023 30.46 30.51 30.10 30.24 196,865 -0.14(-0.45%)
Jul 26, 2023 29.89 30.42 29.89 30.37 114,547 +0.62(+2.08%)
Jul 25, 2023 29.66 29.90 29.63 29.75 131,706 -0.01(-0.03%)
Jul 24, 2023 29.41 30.09 29.37 29.76 111,548 +0.32(+1.09%)
Jul 21, 2023 29.67 29.67 28.96 29.44 177,019 -0.06(-0.20%)
Jul 20, 2023 28.98 29.53 28.65 29.50 128,429 +0.65(+2.25%)
Jul 19, 2023 28.83 29.11 28.49 28.85 110,116 +0.22(+0.78%)
Jul 18, 2023 28.25 28.83 28.17 28.63 127,501 +0.38(+1.34%)
Jul 17, 2023 27.79 28.46 27.79 28.25 130,780 +0.44(+1.57%)
Jul 14, 2023 28.21 28.21 27.50 27.81 144,554 -0.48(-1.71%)
Jul 13, 2023 28.63 28.79 27.88 28.30 185,913 -0.56(-1.95%)
Jul 12, 2023 27.86 29.10 27.86 28.86 277,216 +1.32(+4.78%)
Jul 11, 2023 27.86 28.19 27.15 27.54 155,004 -0.44(-1.56%)
Jul 10, 2023 28.22 28.64 27.92 27.98 158,086 -0.35(-1.23%)
Jul 07, 2023 26.62 28.58 26.62 28.33 294,538 +0.37(+1.32%)
Jul 06, 2023 28.37 28.42 27.92 27.96 113,801 -0.43(-1.50%)
Jul 05, 2023 29.09 29.09 28.00 28.39 249,984 -0.92(-3.14%)
Jul 03, 2023 29.07 29.55 29.06 29.31 74,046 -0.02(-0.07%)
Jun 30, 2023 29.93 29.94 29.32 29.32 122,320 -0.36(-1.21%)
Jun 29, 2023 28.86 29.78 28.66 29.68 126,919 +1.06(+3.69%)
Jun 28, 2023 29.32 29.32 28.20 28.63 198,311 -0.90(-3.05%)
Jun 27, 2023 29.99 30.52 29.52 29.53 173,712 -0.20(-0.68%)
Jun 26, 2023 29.65 30.06 29.39 29.73 182,597 +0.08(+0.26%)
Jun 23, 2023 30.65 30.65 29.42 29.65 260,019 -1.16(-3.77%)
Jun 22, 2023 30.44 31.11 29.97 30.82 221,108 +0.53(+1.76%)
Jun 21, 2023 30.02 30.37 29.55 30.28 200,344 +0.42(+1.39%)
Jun 20, 2023 29.58 30.51 29.23 29.87 291,311 +0.20(+0.69%)
Jun 16, 2023 28.87 29.80 28.64 29.66 625,749 +1.52(+5.40%)
Jun 15, 2023 28.05 28.53 27.90 28.14 273,431 -0.26(-0.93%)
May 08, 2023 28.32 28.65 27.71 28.41 217,926 +0.12(+0.41%)
May 05, 2023 28.55 29.17 28.12 28.29 280,037 -0.01(-0.03%)
May 04, 2023 27.77 28.98 27.44 28.30 334,903 +0.26(+0.92%)
May 03, 2023 28.25 28.32 25.06 28.04 751,407 -0.20(-0.71%)
May 02, 2023 28.97 28.97 27.63 28.24 345,856 -0.86(-2.96%)
May 01, 2023 28.93 29.44 28.65 29.11 253,238 -0.04(-0.13%)
Apr 28, 2023 30.14 30.14 28.80 29.14 326,568 -0.82(-2.75%)
Apr 27, 2023 29.10 29.98 28.82 29.97 287,270 +1.00(+3.44%)
Apr 26, 2023 28.74 29.10 28.64 28.97 309,543 -0.07(-0.23%)
Apr 25, 2023 29.22 29.39 28.64 29.04 222,296 -0.47(-1.59%)
Apr 24, 2023 29.94 29.99 29.33 29.51 252,401 -0.22(-0.74%)
Apr 21, 2023 29.72 29.77 29.27 29.73 204,584 +0.02(+0.06%)
Apr 20, 2023 29.84 30.07 29.38 29.71 185,056 -0.12(-0.42%)
Apr 19, 2023 29.07 29.85 29.03 29.84 225,105 +0.84(+2.91%)
Apr 18, 2023 28.96 29.20 28.71 28.99 329,576 +0.02(+0.07%)
Apr 17, 2023 28.60 29.09 28.45 28.97 225,093 +0.23(+0.80%)
Apr 14, 2023 29.61 29.61 28.35 28.74 310,660 -0.81(-2.76%)
Apr 13, 2023 30.57 30.59 29.25 29.56 219,414 -1.15(-3.75%)
Apr 12, 2023 31.99 32.09 30.58 30.71 173,877 -1.12(-3.52%)
Apr 11, 2023 31.75 32.04 31.69 31.83 152,459 +0.08(+0.24%)
Apr 10, 2023 31.14 31.87 31.14 31.75 269,710 +0.50(+1.59%)
Apr 06, 2023 31.52 31.65 31.06 31.25 176,516 -0.11(-0.34%)
Apr 05, 2023 30.62 31.44 30.48 31.36 231,430 +0.65(+2.12%)
Apr 04, 2023 30.69 31.02 30.23 30.71 199,790 +0.16(+0.53%)
Apr 03, 2023 30.43 30.78 30.27 30.54 145,344 +0.12(+0.41%)
Mar 31, 2023 30.17 30.54 29.99 30.42 242,802 +0.35(+1.18%)
Mar 30, 2023 30.33 30.49 29.84 30.07 137,536 -0.15(-0.51%)
Mar 29, 2023 30.09 30.48 29.75 30.22 149,350 +0.36(+1.22%)
Mar 28, 2023 29.14 30.30 29.03 29.85 178,567 +0.53(+1.80%)
Mar 27, 2023 29.62 29.65 29.13 29.33 133,465 +0.11(+0.36%)
Mar 24, 2023 28.01 29.24 27.97 29.22 285,241 +0.87(+3.08%)
Mar 23, 2023 28.91 29.25 28.21 28.35 260,147 -0.33(-1.14%)
Mar 22, 2023 29.59 29.66 28.67 28.68 201,642 -0.81(-2.73%)
Mar 21, 2023 29.49 29.95 29.30 29.48 236,689 +0.54(+1.85%)
Mar 20, 2023 29.12 29.58 28.91 28.94 465,812 +0.14(+0.50%)
Mar 17, 2023 29.81 29.81 28.42 28.80 1,806,415 -1.18(-3.93%)
Mar 16, 2023 28.68 30.13 28.44 29.98 283,699 +1.16(+4.02%)
Mar 15, 2023 28.57 28.99 28.00 28.82 323,523 -0.54(-1.83%)
Mar 14, 2023 29.00 29.39 28.40 29.36 560,539 +1.04(+3.68%)
Mar 13, 2023 28.47 29.14 28.08 28.31 502,904 -0.60(-2.07%)
Mar 10, 2023 29.39 29.60 28.76 28.91 266,196 -0.79(-2.65%)
Mar 09, 2023 30.24 30.24 29.47 29.70 201,825 -0.48(-1.60%)
Mar 08, 2023 30.21 30.46 29.62 30.18 242,677 -0.07(-0.22%)
Mar 07, 2023 31.01 31.07 30.23 30.25 281,368 -0.82(-2.65%)
Mar 06, 2023 31.59 31.72 30.99 31.07 248,705 -0.40(-1.27%)
Mar 03, 2023 31.70 31.77 31.24 31.47 504,661 -0.05(-0.15%)
Mar 02, 2023 31.60 31.71 31.02 31.52 196,972 -0.34(-1.07%)
Mar 01, 2023 32.09 32.39 31.73 31.86 228,513 -0.43(-1.32%)
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%)
Dec 01, 2022 34.22 34.36 33.48 33.79 233,207 -0.30(-0.88%)
Nov 30, 2022 33.76 34.26 33.12 34.09 407,938 +0.14(+0.42%)
Nov 29, 2022 33.64 34.01 33.21 33.95 257,475 +0.12(+0.36%)
Nov 28, 2022 34.66 34.85 33.64 33.83 333,739 -1.39(-3.95%)
Nov 25, 2022 34.63 35.24 34.57 35.22 94,765 +0.59(+1.71%)
Nov 23, 2022 34.26 34.75 34.26 34.63 150,480 +0.35(+1.01%)
Nov 22, 2022 34.15 34.41 34.08 34.28 148,476 +0.23(+0.69%)
Nov 21, 2022 34.49 34.73 33.83 34.05 313,602 -0.55(-1.60%)
Nov 18, 2022 35.33 35.41 34.48 34.60 403,663 -0.21(-0.59%)
Nov 17, 2022 33.83 34.98 33.83 34.81 239,446 +0.70(+2.07%)
Nov 16, 2022 34.44 34.50 34.01 34.10 314,534 -0.51(-1.47%)
Nov 15, 2022 35.18 35.88 34.37 34.61 316,036 -0.12(-0.35%)
Nov 14, 2022 35.24 35.99 34.66 34.73 572,471 -0.47(-1.33%)
Nov 11, 2022 33.05 35.73 32.95 35.20 673,940 +2.51(+7.67%)
Nov 10, 2022 33.47 33.47 32.28 32.69 824,030 +0.10(+0.32%)
Nov 09, 2022 33.00 33.14 32.41 32.59 304,223 -0.38(-1.14%)
Nov 08, 2022 33.13 33.81 32.84 32.96 501,146 +0.10(+0.31%)
Nov 07, 2022 34.36 34.36 32.49 32.86 547,394 -1.70(-4.92%)
Nov 04, 2022 31.92 35.08 31.69 34.56 1,304,859 +4.13(+13.59%)
Nov 03, 2022 30.44 30.80 29.94 30.43 521,444 -0.64(-2.06%)
Nov 02, 2022 28.07 31.07 957,295 +3.84(+14.12%)
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.