Skip to main content

Mercury General Corp (NY: MCY )

51.17 -0.58 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 45.32 45.32 45.32 205,676 +0.46(+1.03%)
Dec 30, 2020 44.76 45.43 44.76 44.86 205,676 +0.21(+0.47%)
Dec 29, 2020 44.91 44.91 44.29 44.65 203,015 -0.28(-0.62%)
Dec 28, 2020 45.24 45.51 44.49 44.93 259,444 -0.03(-0.06%)
Dec 24, 2020 44.78 44.97 44.34 44.96 85,132 +0.36(+0.80%)
Dec 23, 2020 44.77 45.13 44.44 44.60 169,235 -0.03(-0.08%)
Dec 22, 2020 44.77 45.11 44.38 44.64 223,987 -0.17(-0.39%)
Dec 21, 2020 44.37 44.85 43.75 44.81 345,995 +0.45(+1.02%)
Dec 18, 2020 44.89 45.25 44.28 44.36 794,528 -0.11(-0.25%)
Dec 17, 2020 44.89 45.14 43.90 44.47 441,600 -0.33(-0.74%)
Dec 16, 2020 44.58 45.56 44.49 44.80 395,605 +0.22(+0.49%)
Dec 15, 2020 43.62 44.58 43.40 44.58 498,697 +1.33(+3.08%)
Dec 14, 2020 47.31 47.75 42.86 43.25 1,237,219 +3.16(+7.89%)
Dec 11, 2020 39.50 40.44 39.50 40.09 247,905 +0.21(+0.52%)
Dec 10, 2020 39.24 39.96 39.19 39.88 149,697 +0.46(+1.17%)
Dec 09, 2020 39.00 39.57 38.74 39.42 190,582 +0.65(+1.68%)
Dec 08, 2020 38.24 39.02 38.24 38.77 187,105 +0.27(+0.71%)
Dec 07, 2020 39.10 39.10 38.39 38.50 171,184 -0.59(-1.51%)
Dec 04, 2020 38.94 39.25 38.78 39.09 133,343 +0.40(+1.04%)
Dec 03, 2020 38.36 38.88 38.24 38.68 105,369 +0.18(+0.47%)
Dec 02, 2020 38.55 38.83 37.92 38.50 168,142 -0.08(-0.20%)
Dec 01, 2020 38.71 38.85 38.15 38.58 213,092 +0.46(+1.21%)
Nov 30, 2020 39.44 39.44 38.07 38.12 212,750 -1.32(-3.35%)
Nov 27, 2020 39.52 39.63 39.03 39.44 40,248 -0.18(-0.45%)
Nov 25, 2020 39.74 39.87 39.11 39.62 189,108 -0.38(-0.94%)
Nov 24, 2020 39.30 40.09 39.04 40.00 166,746 +1.05(+2.71%)
Nov 23, 2020 39.16 39.16 38.75 38.94 121,114 +0.12(+0.31%)
Nov 20, 2020 38.66 38.89 38.20 38.82 189,574 +0.09(+0.24%)
Nov 19, 2020 38.27 38.74 38.16 38.73 148,166 +0.13(+0.33%)
Nov 18, 2020 38.98 39.26 38.53 38.60 190,079 -0.39(-1.01%)
Nov 17, 2020 39.57 39.73 38.84 38.99 324,203 -0.77(-1.94%)
Nov 16, 2020 39.13 40.00 39.13 39.76 271,268 +1.23(+3.20%)
Nov 13, 2020 37.98 38.59 37.84 38.53 296,903 +0.81(+2.14%)
Nov 12, 2020 37.24 37.80 37.07 37.72 251,251 +0.29(+0.78%)
Nov 11, 2020 37.62 37.69 36.90 37.43 137,246 -0.11(-0.30%)
Nov 10, 2020 36.83 37.71 36.71 37.54 218,217 +0.95(+2.60%)
Nov 09, 2020 38.19 38.19 36.00 36.59 338,801 +0.84(+2.35%)
Nov 06, 2020 35.70 35.89 35.43 35.75 129,727 +0.25(+0.70%)
Nov 05, 2020 35.30 35.65 34.84 35.50 181,432 +0.30(+0.85%)
Nov 04, 2020 34.66 35.90 34.38 35.20 290,842 -0.10(-0.29%)
Nov 03, 2020 35.90 35.99 35.02 35.31 212,908 -0.01(-0.02%)
Nov 02, 2020 35.28 35.73 34.76 35.32 223,181 +0.42(+1.20%)
Oct 30, 2020 34.37 35.15 34.37 34.90 276,370 +0.39(+1.14%)
Oct 29, 2020 34.37 35.13 33.95 34.50 359,234 +0.09(+0.25%)
Oct 28, 2020 33.89 34.64 33.84 34.42 257,559 +0.00(+0.00%)
Oct 27, 2020 35.12 35.34 34.41 34.42 147,169 -0.76(-2.17%)
Oct 26, 2020 35.35 35.35 34.88 35.18 148,852 -0.51(-1.44%)
Oct 23, 2020 35.96 35.96 35.36 35.69 102,545 +0.05(+0.14%)
Oct 22, 2020 34.94 35.73 34.94 35.64 164,917 +0.65(+1.86%)
Oct 21, 2020 34.64 35.21 34.50 34.99 127,636 +0.33(+0.96%)
Oct 20, 2020 34.84 35.15 34.52 34.66 165,493 +0.05(+0.15%)
Oct 19, 2020 35.57 35.57 34.56 34.60 239,294 -0.85(-2.39%)
Oct 16, 2020 35.18 35.50 34.76 35.45 198,091 +0.16(+0.46%)
Oct 15, 2020 34.49 35.36 34.49 35.29 221,608 +0.36(+1.03%)
Oct 14, 2020 34.97 35.70 34.92 34.93 170,602 -0.13(-0.37%)
Oct 13, 2020 35.57 35.74 34.81 35.06 202,666 -0.61(-1.71%)
Oct 12, 2020 35.14 35.76 34.98 35.67 161,602 +0.69(+1.99%)
Oct 09, 2020 35.16 35.16 34.52 34.97 191,324 +0.00(+0.00%)
Oct 08, 2020 35.13 35.62 34.78 34.97 169,198 -0.02(-0.05%)
Oct 07, 2020 35.38 35.68 34.83 34.99 192,001 -0.31(-0.87%)
Oct 06, 2020 35.72 35.93 35.25 35.30 233,330 -0.37(-1.03%)
Oct 05, 2020 35.74 36.16 35.60 35.67 405,236 +0.25(+0.70%)
Oct 02, 2020 35.10 35.73 35.10 35.42 175,808 +0.08(+0.22%)
Oct 01, 2020 35.52 35.68 35.16 35.34 164,092 -0.12(-0.34%)
Sep 30, 2020 35.58 35.87 35.16 35.46 329,139 +0.00(+0.00%)
Sep 29, 2020 35.92 35.92 35.24 35.46 175,188 -0.45(-1.24%)
Sep 28, 2020 35.76 36.19 35.66 35.91 210,914 +0.59(+1.67%)
Sep 25, 2020 35.14 35.43 34.98 35.32 206,257 +0.02(+0.05%)
Sep 24, 2020 35.41 35.83 34.96 35.30 218,378 -0.03(-0.10%)
Sep 23, 2020 36.39 36.56 35.30 35.33 200,106 -1.05(-2.90%)
Sep 22, 2020 36.65 37.24 36.32 36.39 190,567 -0.24(-0.66%)
Sep 21, 2020 36.69 37.27 35.86 36.63 332,679 -0.66(-1.77%)
Sep 18, 2020 37.46 37.60 37.08 37.29 580,157 -0.10(-0.28%)
Sep 17, 2020 36.64 37.42 36.38 37.39 263,643 +0.46(+1.25%)
Sep 16, 2020 36.57 37.28 36.48 36.93 210,696 +0.49(+1.34%)
Sep 15, 2020 37.40 37.40 36.35 36.44 341,632 -0.91(-2.43%)
Sep 14, 2020 37.42 37.59 37.23 37.35 169,373 +0.15(+0.39%)
Sep 11, 2020 37.29 37.42 36.88 37.20 171,732 -0.08(-0.20%)
Sep 10, 2020 38.05 38.05 37.22 37.28 252,114 -0.52(-1.39%)
Sep 09, 2020 37.82 38.35 37.54 37.80 202,311 +0.37(+0.99%)
Sep 08, 2020 37.72 37.79 36.85 37.43 221,397 -0.57(-1.49%)
Sep 04, 2020 38.51 38.53 37.35 38.00 195,522 +0.07(+0.18%)
Sep 03, 2020 38.62 39.07 37.66 37.93 167,253 -0.63(-1.62%)
Sep 02, 2020 38.02 38.64 37.95 38.55 164,437 +0.57(+1.51%)
Sep 01, 2020 37.73 38.02 37.45 37.98 162,495 +0.19(+0.49%)
Aug 31, 2020 37.95 37.99 37.65 37.79 223,904 -0.22(-0.58%)
Aug 28, 2020 38.56 38.56 37.84 38.01 168,063 -0.25(-0.64%)
Aug 27, 2020 38.02 38.75 38.02 38.26 139,116 +0.22(+0.58%)
Aug 26, 2020 38.16 38.41 38.00 38.04 131,817 -0.23(-0.60%)
Aug 25, 2020 38.40 38.53 38.04 38.27 164,908 +0.13(+0.33%)
Aug 24, 2020 37.84 38.22 37.66 38.14 189,051 +0.50(+1.32%)
Aug 21, 2020 37.78 38.07 37.47 37.64 359,325 -0.15(-0.40%)
Aug 20, 2020 38.00 38.30 37.78 37.79 251,556 -0.52(-1.37%)
Aug 19, 2020 38.24 38.55 37.99 38.32 319,219 +0.11(+0.29%)
Aug 18, 2020 37.89 38.36 37.74 38.21 206,980 +0.34(+0.89%)
Aug 17, 2020 38.32 38.47 37.65 37.87 227,279 -0.58(-1.52%)
Aug 14, 2020 38.18 38.76 38.05 38.45 204,990 +0.02(+0.04%)
Aug 13, 2020 38.29 38.49 37.84 38.44 174,916 -0.06(-0.15%)
Aug 12, 2020 38.94 39.09 38.21 38.49 179,410 +0.04(+0.11%)
Aug 11, 2020 39.20 39.80 38.33 38.45 251,094 -0.57(-1.45%)
Aug 10, 2020 38.54 39.10 38.45 39.02 332,103 +0.50(+1.29%)
Aug 07, 2020 37.49 38.55 37.40 38.52 227,241 +0.96(+2.56%)
Aug 06, 2020 37.39 38.06 37.36 37.56 380,944 +0.17(+0.45%)
Aug 05, 2020 36.75 37.46 36.74 37.39 329,234 +1.12(+3.07%)
Aug 04, 2020 36.58 36.65 36.00 36.27 381,222 -0.17(-0.46%)
Aug 03, 2020 36.43 37.13 35.30 36.44 635,675 +0.19(+0.51%)
Jul 31, 2020 35.25 36.33 34.90 36.26 517,210 +0.94(+2.66%)
Jul 30, 2020 35.08 35.49 34.85 35.32 193,834 -0.46(-1.28%)
Jul 29, 2020 35.15 35.82 35.02 35.77 255,996 +0.66(+1.88%)
Jul 28, 2020 34.89 35.33 34.86 35.11 256,388 +0.16(+0.46%)
Jul 27, 2020 35.10 35.26 34.73 34.95 297,189 -0.25(-0.72%)
Jul 24, 2020 35.17 35.63 35.02 35.21 257,421 +0.00(+0.00%)
Jul 23, 2020 34.90 35.49 34.80 35.21 280,116 +0.27(+0.77%)
Jul 22, 2020 34.56 34.97 34.35 34.94 249,133 +0.23(+0.66%)
Jul 21, 2020 34.24 35.20 34.24 34.71 325,848 +0.51(+1.48%)
Jul 20, 2020 34.58 34.91 34.09 34.20 403,094 -0.40(-1.15%)
Jul 17, 2020 34.56 34.75 34.30 34.60 198,836 -0.05(-0.15%)
Jul 16, 2020 34.08 35.27 34.08 34.65 218,988 +0.35(+1.03%)
Jul 15, 2020 34.51 34.79 34.15 34.30 267,725 +0.28(+0.82%)
Jul 14, 2020 33.61 34.02 33.37 34.02 211,400 +0.35(+1.05%)
Jul 13, 2020 34.13 34.13 33.53 33.66 241,524 -0.25(-0.75%)
Jul 10, 2020 32.97 33.91 32.97 33.91 489,042 +0.93(+2.82%)
Jul 09, 2020 34.01 34.09 32.94 32.99 266,838 -1.09(-3.20%)
Jul 08, 2020 33.37 34.82 33.35 34.08 358,859 +0.67(+2.00%)
Jul 07, 2020 34.41 34.41 33.31 33.41 414,203 -1.23(-3.54%)
Jul 06, 2020 34.40 34.90 34.28 34.63 797,891 +0.94(+2.78%)
Jul 02, 2020 34.35 34.59 33.64 33.70 515,080 -0.06(-0.18%)
Jul 01, 2020 34.47 34.47 33.70 33.75 283,949 -0.68(-1.96%)
Jun 30, 2020 33.55 34.55 33.55 34.43 634,693 +0.81(+2.41%)
Jun 29, 2020 33.97 34.20 33.43 33.62 344,972 -0.06(-0.18%)
Jun 26, 2020 33.99 34.19 33.47 33.68 653,910 -0.75(-2.18%)
Jun 25, 2020 33.80 34.62 33.47 34.43 372,369 +0.66(+1.95%)
Jun 24, 2020 34.24 34.24 33.70 33.77 488,881 -0.79(-2.27%)
Jun 23, 2020 34.78 34.99 34.32 34.56 290,351 +0.24(+0.71%)
Jun 22, 2020 34.92 34.92 34.17 34.31 285,092 -0.96(-2.73%)
Jun 19, 2020 35.82 35.91 34.96 35.28 603,728 -0.15(-0.43%)
Jun 18, 2020 34.76 35.78 34.76 35.43 330,110 +0.37(+1.06%)
Jun 17, 2020 35.49 35.62 34.97 35.06 690,351 -0.54(-1.52%)
Jun 16, 2020 36.31 36.61 35.41 35.60 238,281 +0.32(+0.91%)
Jun 15, 2020 33.21 35.44 33.07 35.28 378,134 +0.95(+2.76%)
Jun 12, 2020 34.60 34.64 33.47 34.33 363,704 +0.85(+2.55%)
Jun 11, 2020 34.02 34.38 33.44 33.48 436,518 -1.76(-4.99%)
Jun 10, 2020 36.71 36.71 35.19 35.23 497,134 -1.68(-4.55%)
Jun 09, 2020 37.50 37.59 36.84 36.91 495,777 -1.17(-3.08%)
Jun 08, 2020 37.96 38.15 37.45 38.09 337,314 +0.72(+1.94%)
Jun 05, 2020 36.86 37.76 36.64 37.36 313,960 +1.74(+4.89%)
Jun 04, 2020 35.17 35.72 34.73 35.62 493,099 +0.18(+0.52%)
Jun 03, 2020 35.02 35.72 34.93 35.44 323,583 +1.09(+3.18%)
Jun 02, 2020 34.02 34.87 33.88 34.35 318,261 +0.52(+1.55%)
Jun 01, 2020 33.67 34.09 33.12 33.82 493,664 +0.32(+0.94%)
May 29, 2020 33.52 33.70 32.91 33.51 365,947 -0.36(-1.06%)
May 28, 2020 34.82 34.82 33.76 33.87 292,894 -0.75(-2.17%)
May 27, 2020 34.62 34.85 34.19 34.62 524,963 +0.80(+2.36%)
May 26, 2020 33.59 34.39 33.37 33.82 517,708 +1.13(+3.47%)
May 22, 2020 32.82 33.06 32.29 32.68 455,753 -0.01(-0.03%)
May 21, 2020 32.32 32.91 32.28 32.69 441,821 +0.34(+1.06%)
May 20, 2020 32.42 32.65 31.93 32.35 783,921 +0.17(+0.52%)
May 19, 2020 33.31 33.40 32.18 32.18 439,485 -0.98(-2.96%)
May 18, 2020 32.39 33.31 32.39 33.17 521,978 +1.54(+4.87%)
May 15, 2020 30.79 32.13 30.57 31.63 1,898,292 +0.67(+2.18%)
May 14, 2020 29.74 31.03 29.33 30.95 766,734 +0.79(+2.62%)
May 13, 2020 30.55 30.58 29.80 30.16 681,674 -0.62(-2.03%)
May 12, 2020 30.87 31.30 30.42 30.78 620,309 +0.70(+2.33%)
May 11, 2020 29.48 30.37 29.14 30.08 916,122 +0.25(+0.84%)
May 08, 2020 29.49 29.90 29.43 29.83 503,898 +0.24(+0.82%)
May 07, 2020 28.74 29.78 28.74 29.59 673,360 +1.15(+4.04%)
May 06, 2020 30.73 30.81 28.41 28.44 901,364 -2.49(-8.05%)
May 05, 2020 32.91 33.23 30.72 30.93 855,227 -1.94(-5.90%)
May 04, 2020 34.19 34.86 32.59 32.87 504,364 -0.17(-0.53%)
May 01, 2020 33.44 33.55 32.75 33.05 371,350 -1.07(-3.12%)
Apr 30, 2020 34.57 34.57 33.32 34.12 443,357 -0.87(-2.48%)
Apr 29, 2020 35.14 35.39 34.57 34.98 363,411 +0.35(+1.01%)
Apr 28, 2020 34.89 35.25 34.43 34.63 420,285 +0.49(+1.44%)
Apr 27, 2020 34.06 34.72 34.06 34.14 513,979 +0.35(+1.04%)
Apr 24, 2020 33.92 33.92 32.99 33.79 296,431 +0.32(+0.97%)
Apr 23, 2020 34.22 34.29 33.37 33.47 236,369 -0.37(-1.08%)
Apr 22, 2020 33.99 34.11 33.44 33.83 311,059 +0.32(+0.97%)
Apr 21, 2020 33.26 34.01 33.03 33.51 237,865 -0.32(-0.94%)
Apr 20, 2020 33.93 34.32 33.52 33.82 329,055 -0.59(-1.72%)
Apr 17, 2020 34.61 34.89 33.94 34.42 296,191 +0.77(+2.30%)
Apr 16, 2020 33.48 33.72 32.67 33.64 280,762 +0.21(+0.62%)
Apr 15, 2020 33.41 34.15 33.34 33.43 548,701 -0.83(-2.43%)
Apr 14, 2020 35.17 35.54 33.99 34.27 284,979 -0.28(-0.82%)
Apr 13, 2020 34.72 34.87 34.10 34.55 275,789 +0.03(+0.10%)
Apr 09, 2020 34.99 35.79 33.97 34.52 397,643 +0.12(+0.34%)
Apr 08, 2020 32.56 34.83 32.09 34.40 437,488 +2.38(+7.44%)
Apr 07, 2020 33.58 34.38 31.71 32.02 387,256 -0.53(-1.64%)
Apr 06, 2020 32.86 33.27 32.17 32.55 515,266 +1.12(+3.55%)
Apr 03, 2020 31.24 32.50 30.72 31.43 663,940 -1.70(-5.13%)
Apr 02, 2020 31.65 33.38 31.20 33.13 758,044 +1.62(+5.13%)
Apr 01, 2020 32.49 32.97 31.27 31.52 450,845 -2.40(-7.07%)
Mar 31, 2020 33.51 33.92 32.90 33.92 338,932 +0.29(+0.87%)
Mar 30, 2020 32.21 33.71 31.70 33.62 416,657 +1.56(+4.86%)
Mar 27, 2020 31.00 32.56 30.83 32.07 379,754 +0.07(+0.21%)
Mar 26, 2020 31.23 32.52 31.11 32.00 290,458 +1.00(+3.22%)
Mar 25, 2020 31.85 32.90 30.61 31.00 480,204 -0.69(-2.18%)
Mar 24, 2020 29.96 31.90 29.96 31.69 319,045 +3.12(+10.90%)
Mar 23, 2020 29.09 29.81 27.86 28.58 479,949 -0.99(-3.35%)
Mar 20, 2020 29.15 31.51 28.99 29.57 515,664 +0.48(+1.66%)
Mar 19, 2020 30.07 32.87 28.98 29.09 623,388 -1.33(-4.38%)
Mar 18, 2020 29.87 31.74 28.99 30.42 814,921 -1.23(-3.89%)
Mar 17, 2020 29.85 31.76 29.33 31.65 442,107 +2.54(+8.73%)
Mar 16, 2020 29.45 30.61 28.82 29.11 525,164 -3.96(-11.99%)
Mar 13, 2020 31.16 33.18 30.53 33.07 574,339 +3.44(+11.59%)
Mar 12, 2020 28.34 32.15 28.22 29.64 454,129 -2.37(-7.40%)
Mar 11, 2020 33.34 33.34 31.33 32.01 404,280 -2.09(-6.13%)
Mar 10, 2020 34.24 34.55 32.33 34.10 372,519 +0.89(+2.67%)
Mar 09, 2020 34.86 35.10 32.14 33.21 383,521 -3.12(-8.58%)
Mar 06, 2020 35.14 36.53 34.94 36.33 362,483 +0.18(+0.50%)
Mar 05, 2020 36.29 36.52 35.54 36.15 326,576 -1.02(-2.74%)
Mar 04, 2020 36.49 37.25 36.15 37.17 471,498 +1.07(+2.98%)
Mar 03, 2020 37.21 37.53 35.91 36.09 255,277 -1.21(-3.25%)
Mar 02, 2020 35.54 37.33 35.47 37.31 511,322 +1.80(+5.06%)
Feb 28, 2020 37.06 37.35 35.14 35.51 476,522 -2.21(-5.87%)
Feb 27, 2020 38.77 38.79 37.70 37.72 635,726 -1.48(-3.77%)
Feb 26, 2020 39.80 40.11 39.19 39.20 288,261 -0.47(-1.18%)
Feb 25, 2020 40.70 40.70 39.49 39.67 332,721 -0.89(-2.18%)
Feb 24, 2020 40.80 41.02 40.38 40.55 517,341 -0.81(-1.96%)
Feb 21, 2020 41.90 41.95 41.28 41.36 200,878 -0.65(-1.54%)
Feb 20, 2020 42.03 42.47 41.95 42.01 261,457 -0.13(-0.31%)
Feb 19, 2020 42.40 42.43 41.86 42.14 203,343 -0.20(-0.48%)
Feb 18, 2020 42.24 42.51 42.02 42.35 277,601 -0.12(-0.29%)
Feb 14, 2020 42.04 42.58 41.75 42.47 438,468 +0.51(+1.21%)
Feb 13, 2020 41.92 42.14 41.60 41.96 229,296 +0.07(+0.16%)
Feb 12, 2020 42.38 42.38 41.58 41.90 272,467 -0.49(-1.16%)
Feb 11, 2020 43.75 43.97 42.13 42.39 371,343 -1.64(-3.72%)
Feb 10, 2020 41.41 44.25 41.41 44.03 557,993 +3.89(+9.68%)
Feb 07, 2020 40.01 40.37 39.99 40.14 470,911 -0.11(-0.26%)
Feb 06, 2020 41.04 41.15 40.23 40.25 364,964 -0.75(-1.84%)
Feb 05, 2020 40.79 41.02 40.60 41.00 252,498 +0.61(+1.50%)
Feb 04, 2020 40.86 40.86 40.36 40.40 182,412 -0.11(-0.28%)
Feb 03, 2020 40.31 40.95 40.31 40.51 283,588 +0.26(+0.65%)
Jan 31, 2020 40.54 40.77 39.95 40.25 460,056 -0.45(-1.11%)
Jan 30, 2020 40.14 40.72 40.13 40.70 153,473 +0.54(+1.35%)
Jan 29, 2020 40.17 40.49 40.10 40.16 257,218 +0.12(+0.31%)
Jan 28, 2020 39.80 40.36 39.80 40.04 239,994 +0.35(+0.89%)
Jan 27, 2020 39.42 40.17 39.36 39.68 223,510 -0.16(-0.39%)
Jan 24, 2020 39.49 39.90 39.37 39.84 252,104 +0.42(+1.06%)
Jan 23, 2020 39.13 39.62 38.74 39.42 518,558 +0.11(+0.27%)
Jan 22, 2020 39.21 39.36 39.01 39.31 443,871 +0.18(+0.46%)
Jan 21, 2020 39.25 39.53 39.12 39.13 233,080 -0.14(-0.35%)
Jan 17, 2020 39.68 40.02 39.17 39.27 268,935 -0.49(-1.24%)
Jan 16, 2020 39.68 40.08 39.58 39.77 199,838 +0.12(+0.31%)
Jan 15, 2020 39.37 39.90 39.37 39.64 401,828 +0.20(+0.52%)
Jan 14, 2020 38.78 39.57 38.71 39.44 978,960 +0.66(+1.71%)
Jan 13, 2020 38.85 39.18 38.73 38.77 556,834 -0.02(-0.06%)
Jan 10, 2020 39.36 39.66 38.77 38.80 250,884 -0.55(-1.40%)
Jan 09, 2020 39.17 39.55 39.17 39.35 238,863 +0.28(+0.71%)
Jan 08, 2020 39.13 39.62 39.03 39.07 287,675 -0.04(-0.10%)
Jan 07, 2020 39.95 39.95 39.01 39.11 335,165 -0.92(-2.29%)
Jan 06, 2020 39.96 40.22 39.65 40.03 643,009 -0.01(-0.02%)
Jan 03, 2020 39.88 40.08 39.72 40.04 549,824 +0.02(+0.04%)
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.