Skip to main content

Mercury General Corp (NY: MCY )

51.60 -0.24 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 27.74 27.84 27.51 27.84 339,301 +0.16(+0.57%)
Jun 29, 2006 27.40 27.69 27.29 27.69 185,239 +0.36(+1.30%)
Jun 28, 2006 27.34 27.40 27.05 27.33 195,564 +0.04(+0.16%)
Jun 27, 2006 27.46 27.46 27.17 27.29 224,919 -0.23(-0.83%)
Jun 26, 2006 27.30 27.53 27.16 27.51 161,148 +0.26(+0.96%)
Jun 23, 2006 27.02 27.27 26.96 27.25 166,816 +0.11(+0.42%)
Jun 22, 2006 27.30 27.32 27.02 27.14 315,817 -0.28(-1.03%)
Jun 21, 2006 27.15 27.54 27.13 27.42 143,130 +0.18(+0.67%)
Jun 20, 2006 27.12 27.40 27.12 27.24 232,004 +0.09(+0.35%)
Jun 19, 2006 27.27 27.31 27.07 27.14 164,792 -0.14(-0.52%)
Jun 16, 2006 27.56 27.56 27.07 27.29 150,013 -0.19(-0.68%)
Jun 15, 2006 27.14 27.55 27.12 27.47 143,332 +0.43(+1.59%)
Jun 14, 2006 27.16 27.20 26.84 27.04 202,649 -0.06(-0.24%)
Jun 13, 2006 27.42 27.59 27.02 27.11 314,603 -0.52(-1.89%)
Jun 12, 2006 28.09 28.12 27.61 27.63 154,872 -0.44(-1.58%)
Jun 09, 2006 28.18 28.32 27.94 28.08 162,565 -0.11(-0.40%)
Jun 08, 2006 28.25 28.47 27.91 28.19 389,913 +0.01(+0.03%)
Jun 07, 2006 27.86 28.30 27.86 28.18 268,040 +0.32(+1.13%)
Jun 06, 2006 27.63 27.87 27.55 27.86 281,604 +0.31(+1.11%)
Jun 05, 2006 28.00 28.00 27.50 27.56 339,909 -0.44(-1.57%)
Jun 02, 2006 28.34 28.58 27.95 28.00 248,200 -0.34(-1.19%)
Jun 01, 2006 27.66 28.34 27.66 28.33 273,303 +0.70(+2.52%)
May 31, 2006 27.50 27.80 27.49 27.64 610,378 +0.17(+0.63%)
May 30, 2006 28.16 28.16 27.44 27.46 561,386 -0.70(-2.47%)
May 26, 2006 28.36 28.36 28.02 28.16 384,447 -0.22(-0.78%)
May 25, 2006 28.40 28.54 28.17 28.38 303,873 +0.05(+0.19%)
May 24, 2006 28.39 28.52 28.12 28.33 288,689 -0.06(-0.21%)
May 23, 2006 28.78 28.78 28.39 28.39 177,748 -0.33(-1.14%)
May 22, 2006 28.60 28.85 28.47 28.71 197,386 +0.02(+0.07%)
May 19, 2006 28.74 28.89 28.58 28.69 288,487 -0.02(-0.07%)
May 18, 2006 28.72 28.94 28.46 28.71 268,445 -0.04(-0.14%)
May 17, 2006 28.55 29.09 28.55 28.75 489,922 +0.21(+0.73%)
May 16, 2006 28.45 28.71 28.40 28.55 945,834 +0.12(+0.42%)
May 15, 2006 28.33 28.59 28.33 28.43 738,933 +0.03(+0.10%)
May 12, 2006 28.42 28.67 28.35 28.40 712,412 -0.15(-0.52%)
May 11, 2006 28.70 28.80 28.51 28.55 356,914 -0.22(-0.76%)
May 10, 2006 28.60 28.89 28.51 28.76 611,593 +0.08(+0.29%)
May 09, 2006 28.36 28.90 28.36 28.68 657,549 +0.31(+1.10%)
May 08, 2006 28.55 28.63 28.33 28.37 393,152 -0.04(-0.16%)
May 05, 2006 27.17 28.97 27.17 28.41 856,554 +0.97(+3.55%)
May 04, 2006 26.99 27.44 26.92 27.44 301,039 +0.51(+1.89%)
May 03, 2006 26.76 27.11 26.75 26.93 319,461 +0.15(+0.55%)
May 02, 2006 26.68 27.02 26.68 26.78 297,395 +0.15(+0.58%)
May 01, 2006 26.32 26.83 26.24 26.63 329,584 +0.27(+1.01%)
Apr 28, 2006 26.67 26.78 26.29 26.36 539,522 -0.34(-1.26%)
Apr 27, 2006 26.68 27.03 26.53 26.70 353,270 +0.02(+0.07%)
Apr 26, 2006 26.77 27.06 26.63 26.68 320,879 +0.00(+0.02%)
Apr 25, 2006 26.95 26.99 26.58 26.67 628,194 -0.27(-1.01%)
Apr 24, 2006 27.09 27.15 26.88 26.95 184,834 -0.13(-0.49%)
Apr 21, 2006 27.09 27.15 26.93 27.08 250,629 +0.11(+0.42%)
Apr 20, 2006 26.79 27.02 26.69 26.96 225,728 +0.16(+0.59%)
Apr 19, 2006 26.60 27.04 26.58 26.81 284,033 +0.23(+0.87%)
Apr 18, 2006 26.61 26.77 26.39 26.57 288,892 -0.03(-0.11%)
Apr 17, 2006 26.58 26.73 26.49 26.60 157,504 -0.01(-0.04%)
Apr 13, 2006 26.68 26.80 26.46 26.61 285,450 -0.06(-0.24%)
Apr 12, 2006 26.23 26.82 26.23 26.68 374,932 +0.42(+1.62%)
Apr 11, 2006 26.24 26.31 25.90 26.25 685,891 +0.01(+0.04%)
Apr 10, 2006 26.33 26.36 26.14 26.24 254,678 -0.13(-0.51%)
Apr 07, 2006 26.75 26.79 26.36 26.38 393,557 -0.31(-1.15%)
Apr 06, 2006 26.63 26.76 26.44 26.68 553,491 -0.02(-0.07%)
Apr 05, 2006 26.60 26.79 26.44 26.70 421,697 +0.09(+0.35%)
Apr 04, 2006 26.82 27.17 26.60 26.61 704,314 -0.52(-1.93%)
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.