Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.97	16.27	15.74	16.27	435,930	+0.30(+1.91%)
May 28, 2009	15.81	16.04	15.71	15.97	586,930	+0.11(+0.68%)
May 27, 2009	16.56	16.56	15.83	15.86	532,070	-0.76(-4.58%)
May 26, 2009	15.96	16.62	15.80	16.62	776,311	+0.53(+3.30%)
May 22, 2009	16.04	16.29	15.97	16.09	724,647	+0.05(+0.34%)
May 21, 2009	15.88	16.07	15.75	16.03	796,014	-0.05(-0.31%)
May 20, 2009	16.84	16.89	16.02	16.08	715,998	-0.58(-3.50%)
May 19, 2009	17.09	17.25	16.65	16.67	699,033	-0.51(-2.97%)
May 18, 2009	16.97	17.21	16.68	17.18	1,080,309	+0.48(+2.85%)
May 15, 2009	17.04	17.08	16.58	16.70	1,307,113	-0.33(-1.93%)
May 14, 2009	16.93	17.31	16.83	17.03	1,094,915	+0.14(+0.81%)
May 13, 2009	16.92	17.16	16.77	16.89	1,337,967	-0.19(-1.09%)
May 12, 2009	16.90	17.33	16.85	17.08	1,245,761	+0.27(+1.61%)
May 11, 2009	16.40	17.07	16.33	16.81	1,476,441	-0.37(-2.14%)
May 08, 2009	16.86	17.29	16.77	17.18	1,288,944	+0.48(+2.88%)
May 07, 2009	16.78	17.11	16.61	16.70	1,447,505	+0.04(+0.27%)
May 06, 2009	16.11	16.72	15.90	16.65	1,376,142	+0.01(+0.06%)
May 05, 2009	16.97	17.20	16.46	16.64	1,020,439	-0.44(-2.59%)
May 04, 2009	16.70	17.19	16.53	17.09	1,091,894	+0.72(+4.38%)

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.