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 (%)
Dec 31, 2019 39.80 40.22 39.80 39.95 138,309 +0.05(+0.12%)
Dec 30, 2019 39.90 40.04 39.66 39.90 177,797 +0.07(+0.19%)
Dec 27, 2019 39.45 39.86 39.45 39.83 230,150 +0.44(+1.12%)
Dec 26, 2019 39.31 39.66 39.27 39.39 159,842 +0.11(+0.27%)
Dec 24, 2019 39.46 39.46 39.23 39.28 94,523 -0.09(-0.23%)
Dec 23, 2019 40.10 40.11 39.27 39.37 239,213 -0.49(-1.23%)
Dec 20, 2019 40.25 40.45 39.72 39.86 1,263,692 -0.22(-0.55%)
Dec 19, 2019 39.94 40.22 39.86 40.08 369,723 +0.13(+0.33%)
Dec 18, 2019 40.21 40.28 39.88 39.95 305,458 -0.23(-0.57%)
Dec 17, 2019 40.04 40.47 40.04 40.18 342,406 +0.25(+0.64%)
Dec 16, 2019 39.98 40.47 39.91 39.93 292,478 +0.01(+0.02%)
Dec 13, 2019 40.21 40.41 39.77 39.92 138,675 -0.42(-1.04%)
Dec 12, 2019 39.84 40.64 39.84 40.34 210,979 +0.55(+1.38%)
Dec 11, 2019 40.28 40.38 39.63 39.79 201,217 -0.42(-1.04%)
Dec 10, 2019 40.43 40.98 40.15 40.21 337,589 -0.40(-1.00%)
Dec 09, 2019 40.06 40.68 39.96 40.61 182,929 +0.58(+1.46%)
Dec 06, 2019 39.75 40.22 39.75 40.03 206,671 +0.32(+0.82%)
Dec 05, 2019 39.88 40.05 39.55 39.71 134,873 -0.03(-0.08%)
Dec 04, 2019 39.37 39.97 39.37 39.74 231,197 +0.37(+0.95%)
Dec 03, 2019 39.25 39.42 38.85 39.37 194,989 -0.24(-0.61%)
Dec 02, 2019 39.65 39.91 39.38 39.61 195,443 -0.04(-0.10%)
Nov 29, 2019 40.11 40.11 39.61 39.65 90,673 -0.30(-0.75%)
Nov 27, 2019 39.78 40.26 39.54 39.95 234,836 +0.43(+1.09%)
Nov 26, 2019 39.22 39.88 39.03 39.52 253,118 +0.26(+0.66%)
Nov 25, 2019 39.50 39.53 39.06 39.26 127,042 +0.12(+0.31%)
Nov 22, 2019 39.06 39.33 38.90 39.14 133,292 +0.08(+0.21%)
Nov 21, 2019 39.40 39.40 38.86 39.06 138,897 -0.34(-0.86%)
Nov 20, 2019 39.78 39.87 39.31 39.40 186,997 -0.45(-1.12%)
Nov 19, 2019 40.11 40.18 39.46 39.84 243,582 -0.09(-0.22%)
Nov 18, 2019 39.84 40.18 39.65 39.93 146,704 +0.05(+0.12%)
Nov 15, 2019 39.66 40.01 39.54 39.88 142,433 +0.28(+0.72%)
Nov 14, 2019 39.83 39.99 39.49 39.60 184,065 -0.24(-0.61%)
Nov 13, 2019 39.41 39.93 39.31 39.84 234,024 +0.22(+0.55%)
Nov 12, 2019 39.61 39.78 39.37 39.62 165,399 +0.14(+0.35%)
Nov 11, 2019 39.36 39.82 39.36 39.49 142,942 -0.17(-0.43%)
Nov 08, 2019 39.64 39.77 39.46 39.66 154,169 -0.06(-0.16%)
Nov 07, 2019 39.85 40.22 39.58 39.72 286,630 -0.10(-0.24%)
Nov 06, 2019 39.46 40.01 39.24 39.82 252,094 +0.54(+1.38%)
Nov 05, 2019 38.28 39.36 38.28 39.28 264,411 +1.00(+2.60%)
Nov 04, 2019 39.26 39.40 38.20 38.28 217,461 -0.98(-2.49%)
Nov 01, 2019 39.20 39.39 38.84 39.26 213,094 +0.36(+0.92%)
Oct 31, 2019 38.27 38.96 37.99 38.90 404,546 +0.47(+1.22%)
Oct 30, 2019 38.69 38.69 38.15 38.44 181,252 -0.20(-0.52%)
Oct 29, 2019 38.31 39.03 37.80 38.64 484,750 +0.34(+0.89%)
Oct 28, 2019 42.62 42.62 38.22 38.30 886,329 -4.78(-11.09%)
Oct 25, 2019 43.08 43.44 43.02 43.07 180,852 -0.11(-0.26%)
Oct 24, 2019 43.97 44.06 43.01 43.19 268,495 -0.74(-1.70%)
Oct 23, 2019 43.71 44.00 43.56 43.93 147,419 +0.44(+1.00%)
Oct 22, 2019 44.57 44.57 43.49 43.49 219,697 -1.05(-2.36%)
Oct 21, 2019 44.35 44.62 44.21 44.55 159,440 +0.52(+1.18%)
Oct 18, 2019 43.99 44.24 43.78 44.03 145,151 -0.02(-0.04%)
Oct 17, 2019 44.03 44.26 43.86 44.04 163,569 +0.33(+0.76%)
Oct 16, 2019 44.24 44.28 43.11 43.71 240,651 -0.51(-1.15%)
Oct 15, 2019 43.94 44.55 43.94 44.22 193,866 +0.29(+0.66%)
Oct 14, 2019 43.87 44.10 43.72 43.93 94,821 +0.12(+0.28%)
Oct 11, 2019 43.95 44.30 43.53 43.81 332,551 +0.33(+0.76%)
Oct 10, 2019 43.53 43.85 43.42 43.48 157,031 +0.15(+0.35%)
Oct 09, 2019 43.62 43.83 42.95 43.32 206,283 -0.11(-0.24%)
Oct 08, 2019 43.26 43.56 42.90 43.43 225,891 -0.16(-0.37%)
Oct 07, 2019 43.63 43.90 43.53 43.59 360,466 -0.20(-0.46%)
Oct 04, 2019 43.54 43.94 43.41 43.79 188,264 +0.32(+0.74%)
Oct 03, 2019 43.23 43.75 43.14 43.47 609,630 +0.23(+0.54%)
Oct 02, 2019 44.24 44.47 43.17 43.24 269,875 -1.09(-2.47%)
Oct 01, 2019 45.49 45.68 44.30 44.33 223,954 -0.91(-2.00%)
Sep 30, 2019 45.07 45.40 44.85 45.23 213,549 +0.30(+0.67%)
Sep 27, 2019 45.11 45.30 44.77 44.94 160,963 +0.00(+0.00%)
Sep 26, 2019 44.88 45.13 44.78 44.94 177,947 +0.02(+0.05%)
Sep 25, 2019 44.36 45.10 44.36 44.91 205,427 +0.26(+0.58%)
Sep 24, 2019 44.84 45.28 44.63 44.65 227,244 -0.08(-0.18%)
Sep 23, 2019 44.53 44.98 44.53 44.73 168,288 -0.15(-0.32%)
Sep 20, 2019 44.50 45.02 44.43 44.88 430,760 +0.38(+0.85%)
Sep 19, 2019 45.14 45.33 44.38 44.50 176,714 -0.58(-1.29%)
Sep 18, 2019 44.91 45.11 44.53 45.08 175,392 +0.08(+0.18%)
Sep 17, 2019 44.57 45.02 44.54 45.00 165,743 +0.36(+0.80%)
Sep 16, 2019 44.18 44.85 44.18 44.64 185,706 +0.20(+0.46%)
Sep 13, 2019 44.34 44.81 44.03 44.44 156,516 +0.28(+0.64%)
Sep 12, 2019 44.64 44.72 44.13 44.16 190,994 -0.43(-0.96%)
Sep 11, 2019 44.34 44.60 43.97 44.59 209,443 +0.36(+0.82%)
Sep 10, 2019 44.35 44.45 43.79 44.23 219,746 +0.09(+0.20%)
Sep 09, 2019 45.11 45.11 43.74 44.14 382,571 -0.89(-1.97%)
Sep 06, 2019 44.44 45.15 44.27 45.03 258,400 +0.57(+1.28%)
Sep 05, 2019 44.02 44.77 43.90 44.46 251,665 +0.74(+1.70%)
Sep 04, 2019 43.46 43.74 43.22 43.71 166,187 +0.54(+1.24%)
Sep 03, 2019 42.61 43.22 42.61 43.18 248,155 +0.36(+0.84%)
Aug 30, 2019 42.86 43.04 42.45 42.82 188,302 +0.23(+0.55%)
Aug 29, 2019 42.25 42.81 42.16 42.58 189,583 +0.58(+1.39%)
Aug 28, 2019 41.64 42.29 41.48 42.00 166,789 +0.34(+0.83%)
Aug 27, 2019 41.74 42.16 41.45 41.66 203,124 +0.06(+0.15%)
Aug 26, 2019 41.42 41.89 41.34 41.59 223,279 +0.35(+0.85%)
Aug 23, 2019 42.12 42.55 41.03 41.24 202,672 -0.98(-2.33%)
Aug 22, 2019 42.23 42.54 42.14 42.22 387,350 +0.13(+0.30%)
Aug 21, 2019 42.00 42.29 41.88 42.10 224,763 +0.15(+0.36%)
Aug 20, 2019 42.50 42.78 41.93 41.94 241,102 -0.66(-1.54%)
Aug 19, 2019 42.87 42.97 42.42 42.60 206,314 +0.14(+0.34%)
Aug 16, 2019 42.59 42.69 42.32 42.46 222,539 +0.11(+0.26%)
Aug 15, 2019 42.38 42.44 42.03 42.34 233,789 +0.30(+0.70%)
Aug 14, 2019 42.81 43.34 41.87 42.05 302,611 -1.56(-3.58%)
Aug 13, 2019 43.31 43.93 43.31 43.61 194,611 +0.26(+0.60%)
Aug 12, 2019 43.64 44.28 43.34 43.35 128,163 -0.48(-1.10%)
Aug 09, 2019 44.38 44.65 43.82 43.83 238,783 -0.66(-1.49%)
Aug 08, 2019 44.24 44.72 44.15 44.50 272,650 +0.70(+1.59%)
Aug 07, 2019 43.42 43.98 43.23 43.80 279,485 +0.07(+0.16%)
Aug 06, 2019 43.47 44.06 43.40 43.73 282,101 +0.33(+0.76%)
Aug 05, 2019 44.55 44.76 43.31 43.40 312,113 -1.57(-3.49%)
Aug 02, 2019 45.17 45.57 44.91 44.97 212,668 -0.13(-0.28%)
Aug 01, 2019 45.50 46.12 45.06 45.10 394,719 -0.29(-0.63%)
Jul 31, 2019 45.79 46.54 45.08 45.39 537,226 -0.48(-1.05%)
Jul 30, 2019 46.23 46.62 45.58 45.87 553,758 -0.82(-1.75%)
Jul 29, 2019 49.19 49.19 46.15 46.68 976,368 -3.06(-6.15%)
Jul 26, 2019 49.72 49.81 49.27 49.74 415,840 +0.08(+0.16%)
Jul 25, 2019 49.92 50.05 49.36 49.66 254,392 -0.34(-0.69%)
Jul 24, 2019 49.99 50.15 49.57 50.00 280,236 -0.05(-0.10%)
Jul 23, 2019 50.15 50.20 49.52 50.05 255,528 -0.06(-0.13%)
Jul 22, 2019 50.59 50.67 49.92 50.12 312,436 -0.41(-0.81%)
Jul 19, 2019 50.88 51.31 50.34 50.52 304,008 -0.36(-0.71%)
Jul 18, 2019 50.83 50.96 50.34 50.88 305,022 +0.12(+0.24%)
Jul 17, 2019 51.04 51.09 50.55 50.76 153,403 -0.44(-0.86%)
Jul 16, 2019 51.41 51.56 51.09 51.20 264,652 -0.11(-0.22%)
Jul 15, 2019 51.50 51.60 50.79 51.32 270,202 -0.16(-0.31%)
Jul 12, 2019 51.36 51.56 51.06 51.48 241,282 +0.38(+0.74%)
Jul 11, 2019 51.08 51.20 50.74 51.10 265,371 +0.10(+0.20%)
Jul 10, 2019 51.24 51.79 50.96 51.00 208,526 -0.20(-0.39%)
Jul 09, 2019 50.99 51.24 50.52 51.20 551,607 -0.01(-0.02%)
Jul 08, 2019 51.73 52.20 50.99 51.20 442,974 -0.66(-1.28%)
Jul 05, 2019 51.17 51.87 51.08 51.87 289,513 +0.68(+1.33%)
Jul 03, 2019 50.64 51.24 50.55 51.19 379,729 +0.58(+1.15%)
Jul 02, 2019 50.76 50.86 50.14 50.60 311,972 -0.08(-0.16%)
Jul 01, 2019 50.21 50.72 49.63 50.68 309,078 +0.66(+1.33%)
Jun 28, 2019 49.14 50.20 48.99 50.02 358,737 +0.95(+1.94%)
Jun 27, 2019 48.65 49.12 48.48 49.07 274,182 +0.48(+0.99%)
Jun 26, 2019 49.20 49.20 48.53 48.59 291,275 -0.54(-1.11%)
Jun 25, 2019 48.37 49.47 48.08 49.13 318,462 +0.71(+1.47%)
Jun 24, 2019 48.48 48.77 48.29 48.42 178,405 +0.02(+0.05%)
Jun 21, 2019 49.07 49.32 48.34 48.39 607,141 -0.73(-1.48%)
Jun 20, 2019 48.75 49.22 47.92 49.12 235,185 +0.65(+1.34%)
Jun 19, 2019 48.88 49.02 48.39 48.47 233,599 -0.34(-0.70%)
Jun 18, 2019 48.21 48.84 48.07 48.82 473,353 +0.73(+1.51%)
Jun 17, 2019 48.67 48.67 47.86 48.09 388,378 -0.50(-1.02%)
Jun 14, 2019 48.38 48.73 48.16 48.59 339,869 +0.21(+0.43%)
Jun 13, 2019 47.95 48.52 47.82 48.38 336,885 +0.50(+1.04%)
Jun 12, 2019 47.83 48.13 47.48 47.88 265,395 +0.09(+0.18%)
Jun 11, 2019 47.62 47.92 47.19 47.80 284,295 +0.40(+0.85%)
Jun 10, 2019 47.68 47.77 47.10 47.39 220,597 -0.16(-0.33%)
Jun 07, 2019 47.26 47.59 47.06 47.55 242,049 +0.34(+0.72%)
Jun 06, 2019 47.73 47.80 47.04 47.21 323,014 -0.44(-0.91%)
Jun 05, 2019 47.46 47.65 47.05 47.65 506,942 +0.33(+0.70%)
Jun 04, 2019 46.77 47.33 46.65 47.31 475,705 +0.82(+1.75%)
Jun 03, 2019 45.71 46.55 45.63 46.50 359,861 +0.84(+1.84%)
May 31, 2019 45.49 45.97 44.85 45.66 267,934 -0.02(-0.03%)
May 30, 2019 45.29 46.02 45.29 45.67 314,283 +0.53(+1.18%)
May 29, 2019 44.13 45.19 43.77 45.14 254,537 +0.97(+2.21%)
May 28, 2019 45.18 45.18 44.17 44.17 276,295 -0.98(-2.18%)
May 24, 2019 44.66 45.25 44.65 45.15 182,579 +0.66(+1.48%)
May 23, 2019 44.87 44.96 44.32 44.49 234,523 -0.55(-1.23%)
May 22, 2019 44.98 45.20 44.79 45.05 162,119 +0.04(+0.09%)
May 21, 2019 44.41 45.14 44.08 45.01 287,838 +0.85(+1.92%)
May 20, 2019 44.00 44.45 43.92 44.16 201,088 +0.08(+0.18%)
May 17, 2019 44.07 44.55 44.01 44.08 238,640 -0.27(-0.61%)
May 16, 2019 44.44 44.86 44.18 44.35 205,417 +0.02(+0.05%)
May 15, 2019 43.96 44.51 43.88 44.33 407,469 +0.28(+0.63%)
May 14, 2019 43.82 44.34 43.77 44.05 154,271 +0.29(+0.67%)
May 13, 2019 44.07 44.24 43.51 43.76 194,201 -0.86(-1.92%)
May 10, 2019 44.12 44.74 43.76 44.61 253,034 +0.41(+0.93%)
May 09, 2019 43.96 44.40 43.66 44.20 180,173 -0.07(-0.16%)
May 08, 2019 44.20 44.90 44.15 44.27 407,243 +0.08(+0.18%)
May 07, 2019 43.77 44.26 43.36 44.19 439,794 +0.27(+0.61%)
May 06, 2019 44.12 44.17 43.55 43.92 374,972 -0.68(-1.53%)
May 03, 2019 43.89 44.68 43.80 44.60 404,805 +0.71(+1.62%)
May 02, 2019 43.26 44.08 43.19 43.89 367,163 +0.47(+1.08%)
May 01, 2019 42.66 44.07 42.55 43.42 450,793 +0.83(+1.95%)
Apr 30, 2019 41.83 42.67 41.28 42.59 695,544 +0.62(+1.47%)
Apr 29, 2019 43.22 43.52 41.34 41.98 512,900 -0.09(-0.21%)
Apr 26, 2019 41.33 42.28 41.33 42.06 525,514 +0.79(+1.92%)
Apr 25, 2019 40.59 41.37 40.42 41.27 207,061 +0.48(+1.18%)
Apr 24, 2019 40.69 41.05 40.58 40.79 294,605 +0.08(+0.19%)
Apr 23, 2019 40.10 40.76 40.02 40.71 367,266 +0.73(+1.82%)
Apr 22, 2019 40.39 40.41 39.73 39.98 235,487 -0.49(-1.21%)
Apr 18, 2019 40.66 40.80 40.44 40.47 192,680 -0.12(-0.29%)
Apr 17, 2019 40.74 40.79 40.40 40.59 222,300 -0.14(-0.35%)
Apr 16, 2019 40.14 40.76 40.04 40.73 629,041 +0.82(+2.06%)
Apr 15, 2019 40.07 40.26 39.79 39.91 501,644 -0.10(-0.26%)
Apr 12, 2019 39.95 40.12 39.59 40.01 502,281 +0.23(+0.58%)
Apr 11, 2019 39.95 40.14 39.54 39.78 1,186,943 +0.00(+0.00%)
Apr 10, 2019 39.20 39.83 39.20 39.78 313,932 +0.58(+1.47%)
Apr 09, 2019 39.71 39.77 38.99 39.20 265,623 -0.63(-1.57%)
Apr 08, 2019 40.48 41.01 39.53 39.83 252,546 -0.70(-1.74%)
Apr 05, 2019 40.13 40.72 39.72 40.53 704,558 +0.56(+1.41%)
Apr 04, 2019 39.60 40.00 39.55 39.97 268,309 +0.35(+0.88%)
Apr 03, 2019 39.79 39.82 39.35 39.62 248,461 +0.02(+0.06%)
Apr 02, 2019 39.90 39.97 39.56 39.60 274,402 -0.29(-0.73%)
Apr 01, 2019 39.88 39.89 39.45 39.89 470,402 +0.24(+0.60%)
Mar 29, 2019 40.16 40.16 39.40 39.65 341,167 -0.21(-0.52%)
Mar 28, 2019 40.25 40.61 39.62 39.86 343,685 -0.19(-0.47%)
Mar 27, 2019 39.48 40.45 39.23 40.05 1,271,090 +0.53(+1.34%)
Mar 26, 2019 39.61 39.88 39.22 39.52 471,302 +0.02(+0.04%)
Mar 25, 2019 39.53 39.89 39.27 39.50 373,599 +0.06(+0.16%)
Mar 22, 2019 40.18 40.28 39.39 39.44 371,092 -0.95(-2.35%)
Mar 21, 2019 39.85 40.78 39.65 40.39 214,654 +0.40(+0.99%)
Mar 20, 2019 40.13 40.48 39.83 40.00 339,227 -0.25(-0.61%)
Mar 19, 2019 40.77 41.06 40.11 40.24 173,706 -0.48(-1.17%)
Mar 18, 2019 40.15 41.06 40.04 40.72 232,428 +0.57(+1.42%)
Mar 15, 2019 40.26 40.63 40.04 40.15 614,026 -0.06(-0.14%)
Mar 14, 2019 39.94 40.51 39.80 40.20 265,820 +0.30(+0.75%)
Mar 13, 2019 40.12 40.40 39.80 39.90 415,549 -0.12(-0.30%)
Mar 12, 2019 40.05 40.16 39.80 40.02 211,250 +0.02(+0.06%)
Mar 11, 2019 40.04 40.11 39.76 40.00 261,609 +0.15(+0.37%)
Mar 08, 2019 39.79 40.14 39.73 39.85 227,158 -0.16(-0.41%)
Mar 07, 2019 40.29 40.33 39.83 40.01 236,584 -0.22(-0.54%)
Mar 06, 2019 41.09 41.33 40.21 40.23 340,803 -0.86(-2.09%)
Mar 05, 2019 41.23 41.45 40.84 41.09 272,905 -0.16(-0.38%)
Mar 04, 2019 41.91 41.98 41.07 41.25 397,462 -0.60(-1.44%)
Mar 01, 2019 41.66 41.98 41.52 41.85 181,394 +0.41(+1.00%)
Feb 28, 2019 41.34 41.60 41.26 41.44 289,445 +0.07(+0.17%)
Feb 27, 2019 41.34 41.59 41.23 41.37 204,830 -0.10(-0.25%)
Feb 26, 2019 41.70 41.94 41.37 41.47 328,539 -0.41(-0.99%)
Feb 25, 2019 42.28 42.66 41.77 41.88 245,666 -0.30(-0.70%)
Feb 22, 2019 41.70 42.27 41.55 42.18 320,732 +0.44(+1.05%)
Feb 21, 2019 42.40 42.55 41.36 41.74 459,507 -0.66(-1.55%)
Feb 20, 2019 42.15 42.67 41.98 42.40 376,554 +0.13(+0.30%)
Feb 19, 2019 41.61 42.35 41.47 42.27 387,180 +0.22(+0.52%)
Feb 15, 2019 41.36 42.09 41.22 42.05 458,664 +0.84(+2.05%)
Feb 14, 2019 42.43 42.59 41.03 41.21 757,442 -1.34(-3.14%)
Feb 13, 2019 39.80 42.67 39.66 42.55 1,476,928 +2.74(+6.88%)
Feb 12, 2019 38.79 40.04 38.73 39.81 1,105,295 +0.95(+2.46%)
Feb 11, 2019 41.16 41.19 38.25 38.86 2,421,536 -2.93(-7.00%)
Feb 08, 2019 41.62 41.97 41.42 41.78 576,142 +0.05(+0.11%)
Feb 07, 2019 41.46 41.82 41.36 41.73 462,841 +0.29(+0.70%)
Feb 06, 2019 41.12 41.62 40.97 41.44 577,596 +0.27(+0.67%)
Feb 05, 2019 41.16 41.55 40.89 41.17 668,724 +0.13(+0.31%)
Feb 04, 2019 41.04 41.12 40.65 41.05 318,367 -0.02(-0.04%)
Feb 01, 2019 40.53 41.44 40.15 41.06 410,471 +0.62(+1.53%)
Jan 31, 2019 39.37 40.70 39.19 40.44 6,552,423 +1.02(+2.58%)
Jan 30, 2019 40.13 40.13 38.98 39.43 707,053 -0.54(-1.35%)
Jan 29, 2019 40.53 40.85 39.71 39.97 690,591 -0.59(-1.47%)
Jan 28, 2019 40.17 40.69 39.88 40.56 830,664 +0.31(+0.76%)
Jan 25, 2019 41.53 42.01 39.72 40.26 1,261,837 -1.17(-2.81%)
Jan 24, 2019 41.91 41.91 41.26 41.42 312,924 -0.55(-1.30%)
Jan 23, 2019 42.19 42.69 41.57 41.97 454,870 -0.18(-0.43%)
Jan 22, 2019 42.25 42.44 41.89 42.15 352,242 -0.27(-0.63%)
Jan 18, 2019 41.99 42.72 41.59 42.41 388,100 +0.57(+1.36%)
Jan 17, 2019 41.39 42.09 41.26 41.84 392,031 +0.31(+0.75%)
Jan 16, 2019 40.94 41.64 40.62 41.53 315,481 +0.59(+1.45%)
Jan 15, 2019 40.67 41.05 40.40 40.94 341,559 +0.25(+0.62%)
Jan 14, 2019 40.13 40.82 40.07 40.69 666,827 +0.41(+1.03%)
Jan 11, 2019 40.40 40.72 40.23 40.27 269,855 -0.27(-0.66%)
Jan 10, 2019 40.01 40.64 39.83 40.54 402,062 +0.43(+1.07%)
Jan 09, 2019 40.04 40.36 39.84 40.11 333,109 +0.28(+0.71%)
Jan 08, 2019 39.98 39.99 39.36 39.83 386,983 +0.29(+0.73%)
Jan 07, 2019 39.51 39.97 39.04 39.54 340,415 -0.06(-0.16%)
Jan 04, 2019 39.43 39.79 39.29 39.60 228,692 +0.67(+1.73%)
Jan 03, 2019 39.45 39.82 38.90 38.93 282,946 -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.