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 (%)
Dec 31, 2019 39.80 40.22 39.80 39.95 138,305 +0.05(+0.12%)
Dec 30, 2019 39.91 40.05 39.66 39.91 177,791 +0.07(+0.19%)
Dec 27, 2019 39.45 39.86 39.45 39.83 230,142 +0.44(+1.12%)
Dec 26, 2019 39.31 39.66 39.27 39.39 159,837 +0.11(+0.27%)
Dec 24, 2019 39.46 39.46 39.23 39.28 94,520 -0.09(-0.23%)
Dec 23, 2019 40.10 40.11 39.27 39.37 239,205 -0.49(-1.23%)
Dec 20, 2019 40.25 40.46 39.73 39.86 1,263,651 -0.22(-0.55%)
Dec 19, 2019 39.94 40.22 39.86 40.09 369,711 +0.13(+0.33%)
Dec 18, 2019 40.21 40.28 39.88 39.95 305,448 -0.23(-0.57%)
Dec 17, 2019 40.04 40.47 40.04 40.18 342,395 +0.25(+0.64%)
Dec 16, 2019 39.98 40.47 39.91 39.93 292,469 +0.01(+0.02%)
Dec 13, 2019 40.21 40.41 39.77 39.92 138,671 -0.42(-1.04%)
Dec 12, 2019 39.84 40.64 39.84 40.34 210,972 +0.55(+1.38%)
Dec 11, 2019 40.28 40.38 39.63 39.79 201,210 -0.42(-1.04%)
Dec 10, 2019 40.44 40.99 40.15 40.21 337,577 -0.40(-1.00%)
Dec 09, 2019 40.06 40.68 39.96 40.61 182,923 +0.58(+1.46%)
Dec 06, 2019 39.76 40.23 39.75 40.03 206,664 +0.32(+0.82%)
Dec 05, 2019 39.89 40.05 39.55 39.71 134,869 -0.03(-0.08%)
Dec 04, 2019 39.38 39.97 39.38 39.74 231,189 +0.37(+0.95%)
Dec 03, 2019 39.25 39.42 38.85 39.37 194,983 -0.24(-0.61%)
Dec 02, 2019 39.65 39.91 39.38 39.61 195,436 -0.04(-0.10%)
Nov 29, 2019 40.11 40.11 39.61 39.65 90,670 -0.30(-0.75%)
Nov 27, 2019 39.78 40.27 39.54 39.95 234,828 +0.43(+1.09%)
Nov 26, 2019 39.22 39.88 39.03 39.52 253,109 +0.26(+0.66%)
Nov 25, 2019 39.50 39.53 39.06 39.26 127,038 +0.12(+0.31%)
Nov 22, 2019 39.06 39.33 38.91 39.14 133,287 +0.08(+0.21%)
Nov 21, 2019 39.40 39.40 38.86 39.06 138,892 -0.34(-0.86%)
Nov 20, 2019 39.78 39.87 39.31 39.40 186,990 -0.45(-1.12%)
Nov 19, 2019 40.11 40.18 39.46 39.84 243,574 -0.09(-0.22%)
Nov 18, 2019 39.84 40.18 39.65 39.93 146,699 +0.05(+0.12%)
Nov 15, 2019 39.66 40.01 39.54 39.89 142,429 +0.28(+0.72%)
Nov 14, 2019 39.83 39.99 39.49 39.60 184,059 -0.24(-0.61%)
Nov 13, 2019 39.42 39.93 39.31 39.84 234,017 +0.22(+0.55%)
Nov 12, 2019 39.61 39.78 39.38 39.63 165,394 +0.14(+0.35%)
Nov 11, 2019 39.36 39.82 39.36 39.49 142,938 -0.17(-0.43%)
Nov 08, 2019 39.64 39.77 39.46 39.66 154,164 -0.06(-0.16%)
Nov 07, 2019 39.85 40.22 39.59 39.72 286,620 -0.10(-0.24%)
Nov 06, 2019 39.46 40.01 39.24 39.82 252,085 +0.54(+1.38%)
Nov 05, 2019 38.28 39.36 38.28 39.28 264,402 +1.00(+2.60%)
Nov 04, 2019 39.26 39.40 38.20 38.28 217,454 -0.98(-2.49%)
Nov 01, 2019 39.21 39.39 38.84 39.26 213,087 +0.36(+0.92%)
Oct 31, 2019 38.27 38.96 37.99 38.91 404,533 +0.47(+1.22%)
Oct 30, 2019 38.70 38.70 38.15 38.44 181,246 -0.20(-0.52%)
Oct 29, 2019 38.31 39.03 37.80 38.64 484,734 +0.34(+0.89%)
Oct 28, 2019 42.62 42.62 38.23 38.30 886,300 -4.78(-11.09%)
Oct 25, 2019 43.08 43.44 43.03 43.07 180,846 -0.11(-0.26%)
Oct 24, 2019 43.97 44.06 43.01 43.19 268,486 -0.74(-1.70%)
Oct 23, 2019 43.71 44.00 43.56 43.93 147,414 +0.44(+1.01%)
Oct 22, 2019 44.57 44.57 43.49 43.50 219,690 -1.05(-2.36%)
Oct 21, 2019 44.35 44.62 44.22 44.55 159,435 +0.52(+1.18%)
Oct 18, 2019 43.99 44.24 43.78 44.03 145,146 -0.02(-0.04%)
Oct 17, 2019 44.03 44.26 43.86 44.05 163,563 +0.33(+0.76%)
Oct 16, 2019 44.24 44.28 43.11 43.71 240,643 -0.51(-1.15%)
Oct 15, 2019 43.94 44.56 43.94 44.22 193,860 +0.29(+0.66%)
Oct 14, 2019 43.87 44.10 43.72 43.93 94,818 +0.12(+0.28%)
Oct 11, 2019 43.95 44.30 43.54 43.81 332,540 +0.33(+0.76%)
Oct 10, 2019 43.53 43.85 43.42 43.48 157,026 +0.15(+0.35%)
Oct 09, 2019 43.63 43.83 42.95 43.33 206,276 -0.11(-0.24%)
Oct 08, 2019 43.26 43.56 42.90 43.43 225,884 -0.16(-0.37%)
Oct 07, 2019 43.63 43.90 43.54 43.59 360,454 -0.20(-0.46%)
Oct 04, 2019 43.54 43.94 43.41 43.80 188,258 +0.32(+0.74%)
Oct 03, 2019 43.23 43.75 43.14 43.47 609,610 +0.23(+0.54%)
Oct 02, 2019 44.24 44.47 43.17 43.24 269,866 -1.09(-2.47%)
Oct 01, 2019 45.50 45.68 44.31 44.33 223,947 -0.91(-2.00%)
Sep 30, 2019 45.07 45.41 44.85 45.24 213,542 +0.30(+0.67%)
Sep 27, 2019 45.11 45.30 44.77 44.94 160,958 +0.00(+0.00%)
Sep 26, 2019 44.88 45.13 44.78 44.94 177,941 +0.02(+0.05%)
Sep 25, 2019 44.36 45.10 44.36 44.91 205,420 +0.26(+0.58%)
Sep 24, 2019 44.84 45.28 44.63 44.65 227,236 -0.08(-0.18%)
Sep 23, 2019 44.53 44.98 44.53 44.73 168,282 -0.15(-0.32%)
Sep 20, 2019 44.50 45.02 44.43 44.88 430,746 +0.38(+0.86%)
Sep 19, 2019 45.14 45.33 44.39 44.50 176,708 -0.58(-1.29%)
Sep 18, 2019 44.91 45.11 44.53 45.08 175,386 +0.08(+0.18%)
Sep 17, 2019 44.57 45.03 44.54 45.00 165,737 +0.36(+0.80%)
Sep 16, 2019 44.18 44.85 44.18 44.65 185,700 +0.20(+0.46%)
Sep 13, 2019 44.35 44.81 44.03 44.44 156,511 +0.28(+0.64%)
Sep 12, 2019 44.65 44.73 44.14 44.16 190,988 -0.43(-0.96%)
Sep 11, 2019 44.34 44.60 43.97 44.59 209,436 +0.36(+0.82%)
Sep 10, 2019 44.35 44.45 43.79 44.23 219,739 +0.09(+0.20%)
Sep 09, 2019 45.11 45.11 43.74 44.14 382,559 -0.89(-1.97%)
Sep 06, 2019 44.44 45.15 44.27 45.03 258,392 +0.57(+1.28%)
Sep 05, 2019 44.02 44.77 43.90 44.46 251,657 +0.74(+1.70%)
Sep 04, 2019 43.46 43.75 43.22 43.71 166,182 +0.54(+1.24%)
Sep 03, 2019 42.61 43.23 42.61 43.18 248,147 +0.36(+0.84%)
Aug 30, 2019 42.87 43.04 42.45 42.82 188,296 +0.23(+0.55%)
Aug 29, 2019 42.25 42.81 42.16 42.59 189,577 +0.58(+1.39%)
Aug 28, 2019 41.64 42.29 41.48 42.00 166,784 +0.34(+0.83%)
Aug 27, 2019 41.74 42.16 41.45 41.66 203,117 +0.06(+0.15%)
Aug 26, 2019 41.42 41.89 41.34 41.59 223,271 +0.35(+0.85%)
Aug 23, 2019 42.12 42.55 41.03 41.24 202,665 -0.98(-2.33%)
Aug 22, 2019 42.23 42.55 42.14 42.23 387,337 +0.13(+0.30%)
Aug 21, 2019 42.00 42.29 41.88 42.10 224,756 +0.15(+0.36%)
Aug 20, 2019 42.50 42.79 41.93 41.95 241,094 -0.66(-1.54%)
Aug 19, 2019 42.87 42.97 42.42 42.60 206,307 +0.14(+0.34%)
Aug 16, 2019 42.59 42.69 42.33 42.46 222,532 +0.11(+0.26%)
Aug 15, 2019 42.38 42.44 42.03 42.35 233,781 +0.30(+0.70%)
Aug 14, 2019 42.81 43.35 41.87 42.05 302,601 -1.56(-3.58%)
Aug 13, 2019 43.31 43.93 43.31 43.61 194,605 +0.26(+0.60%)
Aug 12, 2019 43.64 44.28 43.35 43.35 128,159 -0.48(-1.10%)
Aug 09, 2019 44.38 44.65 43.82 43.83 238,775 -0.66(-1.49%)
Aug 08, 2019 44.24 44.72 44.15 44.50 272,641 +0.70(+1.59%)
Aug 07, 2019 43.43 43.98 43.23 43.80 279,476 +0.07(+0.16%)
Aug 06, 2019 43.47 44.06 43.40 43.73 282,092 +0.33(+0.76%)
Aug 05, 2019 44.55 44.76 43.31 43.40 312,103 -1.57(-3.49%)
Aug 02, 2019 45.17 45.57 44.91 44.97 212,661 -0.13(-0.28%)
Aug 01, 2019 45.50 46.12 45.06 45.10 394,706 -0.29(-0.63%)
Jul 31, 2019 45.79 46.54 45.08 45.39 537,208 -0.48(-1.05%)
Jul 30, 2019 46.23 46.62 45.58 45.87 553,740 -0.82(-1.75%)
Jul 29, 2019 49.20 49.20 46.15 46.68 976,336 -3.06(-6.15%)
Jul 26, 2019 49.72 49.81 49.28 49.74 415,826 +0.08(+0.16%)
Jul 25, 2019 49.92 50.05 49.36 49.66 254,384 -0.34(-0.69%)
Jul 24, 2019 49.99 50.15 49.57 50.00 280,227 -0.05(-0.10%)
Jul 23, 2019 50.15 50.20 49.52 50.05 255,519 -0.06(-0.13%)
Jul 22, 2019 50.59 50.67 49.92 50.12 312,426 -0.41(-0.81%)
Jul 19, 2019 50.89 51.31 50.34 50.52 303,998 -0.36(-0.71%)
Jul 18, 2019 50.83 50.97 50.34 50.89 305,012 +0.12(+0.24%)
Jul 17, 2019 51.05 51.09 50.55 50.77 153,398 -0.44(-0.86%)
Jul 16, 2019 51.41 51.56 51.09 51.21 264,643 -0.11(-0.22%)
Jul 15, 2019 51.50 51.61 50.79 51.32 270,193 -0.16(-0.31%)
Jul 12, 2019 51.37 51.56 51.07 51.48 241,274 +0.38(+0.74%)
Jul 11, 2019 51.09 51.20 50.74 51.10 265,363 +0.10(+0.20%)
Jul 10, 2019 51.25 51.79 50.96 51.00 208,519 -0.20(-0.39%)
Jul 09, 2019 50.99 51.24 50.52 51.20 551,588 -0.01(-0.02%)
Jul 08, 2019 51.73 52.20 50.99 51.21 442,960 -0.66(-1.28%)
Jul 05, 2019 51.17 51.87 51.08 51.87 289,504 +0.68(+1.33%)
Jul 03, 2019 50.65 51.25 50.55 51.19 379,716 +0.58(+1.15%)
Jul 02, 2019 50.77 50.86 50.14 50.61 311,962 -0.08(-0.16%)
Jul 01, 2019 50.21 50.73 49.64 50.69 309,068 +0.66(+1.33%)
Jun 28, 2019 49.14 50.20 49.00 50.02 358,725 +0.95(+1.94%)
Jun 27, 2019 48.65 49.12 48.48 49.07 274,173 +0.48(+0.99%)
Jun 26, 2019 49.20 49.20 48.53 48.59 291,266 -0.54(-1.11%)
Jun 25, 2019 48.37 49.47 48.08 49.13 318,452 +0.71(+1.47%)
Jun 24, 2019 48.48 48.77 48.29 48.42 178,399 +0.02(+0.05%)
Jun 21, 2019 49.08 49.32 48.34 48.40 607,122 -0.73(-1.48%)
Jun 20, 2019 48.76 49.22 47.92 49.12 235,178 +0.65(+1.34%)
Jun 19, 2019 48.88 49.02 48.40 48.48 233,591 -0.34(-0.70%)
Jun 18, 2019 48.21 48.84 48.07 48.82 473,337 +0.73(+1.51%)
Jun 17, 2019 48.67 48.67 47.86 48.09 388,365 -0.50(-1.02%)
Jun 14, 2019 48.38 48.73 48.16 48.59 339,858 +0.21(+0.43%)
Jun 13, 2019 47.96 48.52 47.82 48.38 336,874 +0.50(+1.04%)
Jun 12, 2019 47.84 48.13 47.48 47.88 265,386 +0.09(+0.18%)
Jun 11, 2019 47.62 47.92 47.19 47.80 284,286 +0.40(+0.85%)
Jun 10, 2019 47.68 47.77 47.10 47.39 220,590 -0.16(-0.33%)
Jun 07, 2019 47.26 47.59 47.06 47.55 242,041 +0.34(+0.72%)
Jun 06, 2019 47.73 47.81 47.05 47.21 323,004 -0.44(-0.91%)
Jun 05, 2019 47.46 47.65 47.05 47.65 506,925 +0.33(+0.70%)
Jun 04, 2019 46.77 47.33 46.65 47.31 475,690 +0.82(+1.75%)
Jun 03, 2019 45.71 46.55 45.63 46.50 359,849 +0.84(+1.84%)
May 31, 2019 45.49 45.97 44.85 45.66 267,925 -0.02(-0.03%)
May 30, 2019 45.30 46.02 45.30 45.68 314,273 +0.53(+1.18%)
May 29, 2019 44.13 45.19 43.77 45.14 254,529 +0.97(+2.21%)
May 28, 2019 45.18 45.18 44.17 44.17 276,286 -0.98(-2.18%)
May 24, 2019 44.66 45.25 44.65 45.15 182,573 +0.66(+1.48%)
May 23, 2019 44.88 44.96 44.32 44.50 234,515 -0.55(-1.23%)
May 22, 2019 44.99 45.20 44.80 45.05 162,113 +0.04(+0.09%)
May 21, 2019 44.41 45.14 44.08 45.01 287,829 +0.85(+1.92%)
May 20, 2019 44.00 44.45 43.92 44.16 201,081 +0.08(+0.18%)
May 17, 2019 44.07 44.55 44.01 44.08 238,632 -0.27(-0.61%)
May 16, 2019 44.44 44.86 44.18 44.35 205,411 +0.02(+0.05%)
May 15, 2019 43.96 44.51 43.88 44.33 407,456 +0.28(+0.63%)
May 14, 2019 43.82 44.34 43.77 44.05 154,266 +0.29(+0.67%)
May 13, 2019 44.08 44.24 43.51 43.76 194,195 -0.86(-1.92%)
May 10, 2019 44.12 44.74 43.76 44.61 253,026 +0.41(+0.93%)
May 09, 2019 43.96 44.40 43.66 44.20 180,167 -0.07(-0.16%)
May 08, 2019 44.20 44.90 44.15 44.27 407,230 +0.08(+0.18%)
May 07, 2019 43.77 44.26 43.36 44.19 439,780 +0.27(+0.61%)
May 06, 2019 44.12 44.17 43.55 43.92 374,960 -0.68(-1.53%)
May 03, 2019 43.89 44.68 43.81 44.61 404,792 +0.71(+1.62%)
May 02, 2019 43.26 44.08 43.20 43.89 367,151 +0.47(+1.08%)
May 01, 2019 42.67 44.08 42.55 43.43 450,778 +0.83(+1.95%)
Apr 30, 2019 41.83 42.67 41.28 42.59 695,521 +0.62(+1.47%)
Apr 29, 2019 43.22 43.52 41.34 41.98 512,884 -0.09(-0.21%)
Apr 26, 2019 41.34 42.28 41.34 42.06 525,497 +0.79(+1.92%)
Apr 25, 2019 40.59 41.37 40.42 41.27 207,055 +0.48(+1.18%)
Apr 24, 2019 40.69 41.05 40.58 40.79 294,595 +0.08(+0.19%)
Apr 23, 2019 40.10 40.76 40.02 40.71 367,254 +0.73(+1.82%)
Apr 22, 2019 40.39 40.41 39.73 39.98 235,480 -0.49(-1.21%)
Apr 18, 2019 40.66 40.80 40.44 40.47 192,673 -0.12(-0.29%)
Apr 17, 2019 40.74 40.79 40.40 40.59 222,293 -0.14(-0.35%)
Apr 16, 2019 40.14 40.76 40.04 40.73 629,021 +0.82(+2.06%)
Apr 15, 2019 40.07 40.26 39.79 39.91 501,627 -0.10(-0.26%)
Apr 12, 2019 39.95 40.12 39.59 40.01 502,265 +0.23(+0.58%)
Apr 11, 2019 39.95 40.14 39.54 39.78 1,186,904 +0.00(+0.00%)
Apr 10, 2019 39.20 39.83 39.20 39.78 313,922 +0.58(+1.47%)
Apr 09, 2019 39.71 39.77 38.99 39.20 265,614 -0.63(-1.57%)
Apr 08, 2019 40.48 41.01 39.53 39.83 252,538 -0.70(-1.74%)
Apr 05, 2019 40.13 40.73 39.72 40.54 704,535 +0.56(+1.41%)
Apr 04, 2019 39.60 40.00 39.55 39.97 268,300 +0.35(+0.88%)
Apr 03, 2019 39.79 39.82 39.35 39.62 248,453 +0.02(+0.06%)
Apr 02, 2019 39.90 39.97 39.56 39.60 274,393 -0.29(-0.73%)
Apr 01, 2019 39.89 39.89 39.45 39.89 470,387 +0.24(+0.60%)
Mar 29, 2019 40.16 40.16 39.40 39.66 341,156 -0.21(-0.52%)
Mar 28, 2019 40.25 40.61 39.62 39.86 343,674 -0.19(-0.47%)
Mar 27, 2019 39.48 40.46 39.23 40.05 1,271,048 +0.53(+1.34%)
Mar 26, 2019 39.61 39.88 39.22 39.52 471,287 +0.02(+0.04%)
Mar 25, 2019 39.53 39.89 39.27 39.51 373,586 +0.06(+0.16%)
Mar 22, 2019 40.18 40.28 39.39 39.44 371,080 -0.95(-2.35%)
Mar 21, 2019 39.85 40.78 39.66 40.39 214,647 +0.40(+0.99%)
Mar 20, 2019 40.13 40.48 39.83 40.00 339,216 -0.25(-0.61%)
Mar 19, 2019 40.77 41.06 40.12 40.24 173,700 -0.48(-1.17%)
Mar 18, 2019 40.16 41.06 40.04 40.72 232,420 +0.57(+1.42%)
Mar 15, 2019 40.27 40.63 40.04 40.15 614,006 -0.06(-0.14%)
Mar 14, 2019 39.94 40.51 39.80 40.20 265,811 +0.30(+0.75%)
Mar 13, 2019 40.12 40.40 39.80 39.90 415,535 -0.12(-0.30%)
Mar 12, 2019 40.05 40.16 39.80 40.02 211,243 +0.02(+0.06%)
Mar 11, 2019 40.05 40.12 39.76 40.00 261,601 +0.15(+0.37%)
Mar 08, 2019 39.80 40.14 39.73 39.85 227,151 -0.16(-0.41%)
Mar 07, 2019 40.30 40.34 39.83 40.01 236,576 -0.22(-0.54%)
Mar 06, 2019 41.09 41.33 40.21 40.23 340,792 -0.86(-2.09%)
Mar 05, 2019 41.23 41.45 40.84 41.09 272,896 -0.16(-0.38%)
Mar 04, 2019 41.91 41.99 41.07 41.25 397,449 -0.60(-1.44%)
Mar 01, 2019 41.66 41.98 41.52 41.85 181,388 +0.41(+1.00%)
Feb 28, 2019 41.34 41.60 41.26 41.44 289,436 +0.07(+0.17%)
Feb 27, 2019 41.34 41.59 41.23 41.37 204,823 -0.10(-0.25%)
Feb 26, 2019 41.70 41.94 41.38 41.47 328,528 -0.41(-0.99%)
Feb 25, 2019 42.28 42.66 41.77 41.88 245,658 -0.30(-0.70%)
Feb 22, 2019 41.70 42.28 41.55 42.18 320,722 +0.44(+1.05%)
Feb 21, 2019 42.40 42.55 41.36 41.74 459,492 -0.66(-1.55%)
Feb 20, 2019 42.15 42.67 41.99 42.40 376,542 +0.13(+0.30%)
Feb 19, 2019 41.61 42.35 41.47 42.28 387,167 +0.22(+0.52%)
Feb 15, 2019 41.36 42.10 41.22 42.06 458,649 +0.84(+2.05%)
Feb 14, 2019 42.43 42.60 41.03 41.21 757,418 -1.34(-3.14%)
Feb 13, 2019 39.80 42.67 39.66 42.55 1,476,879 +2.74(+6.88%)
Feb 12, 2019 38.79 40.05 38.73 39.81 1,105,258 +0.95(+2.46%)
Feb 11, 2019 41.16 41.20 38.25 38.86 2,421,456 -2.93(-7.00%)
Feb 08, 2019 41.62 41.97 41.42 41.78 576,123 +0.05(+0.11%)
Feb 07, 2019 41.46 41.82 41.36 41.74 462,826 +0.29(+0.70%)
Feb 06, 2019 41.13 41.62 40.97 41.45 577,577 +0.27(+0.67%)
Feb 05, 2019 41.16 41.55 40.89 41.17 668,702 +0.13(+0.31%)
Feb 04, 2019 41.04 41.13 40.66 41.05 318,357 -0.02(-0.04%)
Feb 01, 2019 40.53 41.45 40.16 41.06 410,457 +0.62(+1.53%)
Jan 31, 2019 39.37 40.70 39.19 40.44 6,552,209 +1.02(+2.58%)
Jan 30, 2019 40.13 40.13 38.98 39.43 707,030 -0.54(-1.35%)
Jan 29, 2019 40.53 40.85 39.71 39.97 690,568 -0.59(-1.47%)
Jan 28, 2019 40.17 40.69 39.88 40.56 830,636 +0.31(+0.76%)
Jan 25, 2019 41.53 42.01 39.73 40.26 1,261,796 -1.17(-2.81%)
Jan 24, 2019 41.92 41.92 41.26 41.42 312,914 -0.55(-1.30%)
Jan 23, 2019 42.19 42.69 41.57 41.97 454,855 -0.18(-0.43%)
Jan 22, 2019 42.25 42.44 41.89 42.15 352,230 -0.27(-0.63%)
Jan 18, 2019 41.99 42.72 41.59 42.42 388,087 +0.57(+1.36%)
Jan 17, 2019 41.39 42.09 41.26 41.85 392,018 +0.31(+0.75%)
Jan 16, 2019 40.95 41.64 40.62 41.53 315,470 +0.59(+1.45%)
Jan 15, 2019 40.67 41.05 40.41 40.94 341,547 +0.25(+0.62%)
Jan 14, 2019 40.13 40.82 40.07 40.69 666,805 +0.41(+1.03%)
Jan 11, 2019 40.41 40.72 40.23 40.27 269,846 -0.27(-0.66%)
Jan 10, 2019 40.01 40.64 39.83 40.54 402,049 +0.43(+1.07%)
Jan 09, 2019 40.04 40.36 39.84 40.11 333,098 +0.28(+0.71%)
Jan 08, 2019 39.98 39.99 39.37 39.83 386,970 +0.29(+0.73%)
Jan 07, 2019 39.51 39.98 39.04 39.54 340,403 -0.06(-0.16%)
Jan 04, 2019 39.44 39.80 39.29 39.60 228,685 +0.67(+1.73%)
Jan 03, 2019 39.45 39.82 38.90 38.93 282,937 -0.74(-1.87%)
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.