Indicators

Mercury General Corp (NY: MCY )

58.59 +0.39 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.06	16.37	15.84	16.37	433,294	+0.31(+1.91%)
May 28, 2009	15.91	16.14	15.81	16.06	583,381	+0.11(+0.68%)
May 27, 2009	16.67	16.67	15.93	15.95	528,852	-0.77(-4.58%)
May 26, 2009	16.05	16.72	15.89	16.72	771,617	+0.53(+3.30%)
May 22, 2009	16.14	16.39	16.06	16.19	720,264	+0.05(+0.34%)
May 21, 2009	15.98	16.17	15.85	16.13	791,200	-0.05(-0.30%)
May 20, 2009	16.94	17.00	16.12	16.18	711,668	-0.59(-3.51%)
May 19, 2009	17.20	17.35	16.75	16.77	694,806	-0.51(-2.97%)
May 18, 2009	17.07	17.31	16.78	17.28	1,073,775	+0.48(+2.85%)
May 15, 2009	17.14	17.18	16.69	16.80	1,299,208	-0.33(-1.93%)
May 14, 2009	17.04	17.41	16.93	17.13	1,088,293	+0.14(+0.81%)
May 13, 2009	17.03	17.27	16.87	17.00	1,329,876	-0.19(-1.09%)
May 12, 2009	17.01	17.43	16.95	17.18	1,238,227	+0.27(+1.61%)
May 11, 2009	16.50	17.17	16.43	16.91	1,467,512	-0.37(-2.14%)
May 08, 2009	16.97	17.40	16.87	17.28	1,281,149	+0.48(+2.88%)
May 07, 2009	16.88	17.22	16.71	16.80	1,438,751	+0.04(+0.27%)
May 06, 2009	16.21	16.82	15.99	16.75	1,367,820	+0.01(+0.06%)
May 05, 2009	17.07	17.30	16.56	16.74	1,014,268	-0.44(-2.59%)
May 04, 2009	16.80	17.29	16.63	17.19	1,085,291	+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.