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, 2016 35.92 37.31 35.79 37.28 390,946 +1.40(+3.91%)
Jun 29, 2016 35.60 36.02 35.38 35.88 244,925 +0.62(+1.77%)
Jun 28, 2016 35.13 35.34 34.85 35.25 271,850 +0.24(+0.68%)
Jun 27, 2016 35.54 35.77 34.97 35.01 229,820 -0.86(-2.40%)
Jun 24, 2016 35.38 36.18 35.38 35.88 305,020 -0.85(-2.31%)
Jun 23, 2016 36.34 36.75 36.31 36.73 180,501 +0.73(+2.03%)
Jun 22, 2016 36.10 36.27 35.96 36.00 80,911 -0.04(-0.12%)
Jun 21, 2016 35.99 36.30 35.81 36.04 118,196 +0.06(+0.18%)
Jun 20, 2016 36.06 36.43 35.88 35.98 131,942 +0.30(+0.85%)
Jun 17, 2016 35.87 36.32 35.62 35.67 515,534 -0.37(-1.03%)
Jun 16, 2016 35.77 36.26 35.34 36.05 181,355 +0.08(+0.21%)
Jun 15, 2016 36.51 36.69 35.91 35.97 200,310 -0.41(-1.12%)
Jun 14, 2016 36.49 36.62 36.14 36.38 231,909 -0.20(-0.54%)
Jun 13, 2016 36.82 37.30 36.46 36.57 208,240 -0.15(-0.40%)
Jun 10, 2016 36.49 36.87 36.41 36.72 107,879 -0.08(-0.21%)
Jun 09, 2016 36.57 36.90 36.50 36.79 125,826 +0.12(+0.32%)
Jun 08, 2016 36.56 36.76 36.45 36.68 95,931 +0.06(+0.15%)
Jun 07, 2016 36.66 37.01 36.43 36.62 147,835 -0.04(-0.11%)
Jun 06, 2016 36.63 36.99 36.50 36.66 81,147 +0.01(+0.04%)
Jun 03, 2016 36.73 36.75 36.29 36.65 111,017 -0.10(-0.28%)
Jun 02, 2016 36.74 36.81 36.48 36.75 116,663 -0.06(-0.15%)
Jun 01, 2016 36.30 36.81 36.23 36.81 115,995 +0.37(+1.03%)
May 31, 2016 36.56 36.70 36.23 36.43 146,982 -0.03(-0.08%)
May 27, 2016 36.09 36.46 36.46 36.46 142,416 +0.29(+0.80%)
May 26, 2016 36.18 36.25 35.90 36.17 82,402 +0.01(+0.04%)
May 25, 2016 36.36 36.50 36.02 36.16 69,335 -0.10(-0.29%)
May 24, 2016 35.86 36.33 35.86 36.26 102,564 +0.62(+1.73%)
May 23, 2016 35.92 35.98 35.57 35.64 83,411 -0.25(-0.70%)
May 20, 2016 35.74 36.10 35.69 35.89 112,871 +0.24(+0.66%)
May 19, 2016 35.50 35.50 35.30 35.66 96,329 -0.07(-0.19%)
May 18, 2016 35.32 35.97 35.18 35.73 242,495 +0.35(+1.00%)
May 17, 2016 35.90 35.98 35.25 35.37 121,253 -0.58(-1.60%)
May 16, 2016 35.92 36.13 35.82 35.95 72,296 +0.06(+0.17%)
May 13, 2016 36.21 36.44 35.84 35.89 122,126 -0.51(-1.39%)
May 12, 2016 35.98 36.43 35.98 36.39 114,584 +0.49(+1.37%)
May 11, 2016 36.24 36.53 35.86 35.90 121,973 -0.46(-1.26%)
May 10, 2016 36.11 36.53 36.11 36.36 144,845 +0.29(+0.81%)
May 09, 2016 35.97 36.28 35.83 36.07 170,835 +0.04(+0.12%)
May 06, 2016 35.82 36.08 35.62 36.02 118,791 +0.00(+0.00%)
May 05, 2016 36.10 36.47 35.86 36.02 161,267 -0.02(-0.06%)
May 04, 2016 36.05 36.38 35.82 36.04 149,634 -0.26(-0.71%)
May 03, 2016 36.37 36.76 36.10 36.30 216,934 -0.29(-0.80%)
May 02, 2016 35.88 37.04 34.65 36.59 409,287 -0.07(-0.19%)
Apr 29, 2016 37.08 37.08 36.59 36.66 404,759 -0.46(-1.25%)
Apr 28, 2016 36.94 37.44 36.87 37.13 114,598 -0.14(-0.37%)
Apr 27, 2016 37.23 37.53 37.12 37.26 136,607 -0.02(-0.06%)
Apr 26, 2016 37.28 37.62 37.15 37.29 155,220 +0.02(+0.06%)
Apr 25, 2016 37.15 37.70 36.97 37.26 216,480 -0.10(-0.28%)
Apr 22, 2016 37.02 37.58 37.02 37.37 163,887 +0.40(+1.09%)
Apr 21, 2016 37.42 37.87 36.93 36.97 146,005 -0.63(-1.68%)
Apr 20, 2016 37.60 37.76 37.44 37.60 67,403 -0.06(-0.15%)
Apr 19, 2016 37.59 37.77 37.44 37.65 102,403 +0.17(+0.44%)
Apr 18, 2016 37.35 37.60 37.13 37.49 142,497 +0.03(+0.07%)
Apr 15, 2016 37.17 37.55 36.92 37.46 139,672 +0.21(+0.58%)
Apr 14, 2016 37.48 37.77 37.20 37.24 120,278 -0.30(-0.81%)
Apr 13, 2016 37.26 37.58 36.88 37.55 137,333 +0.37(+1.01%)
Apr 12, 2016 36.81 37.23 36.56 37.17 100,521 +0.37(+1.02%)
Apr 11, 2016 36.84 37.14 36.73 36.80 147,211 +0.08(+0.21%)
Apr 08, 2016 36.99 37.30 36.60 36.72 142,930 -0.05(-0.13%)
Apr 07, 2016 37.27 37.49 36.65 36.77 149,876 -0.63(-1.69%)
Apr 06, 2016 37.18 37.46 36.99 37.40 204,006 +0.25(+0.67%)
Apr 05, 2016 37.89 38.00 37.13 37.15 286,657 -0.91(-2.40%)
Apr 04, 2016 38.57 38.57 37.93 38.07 182,753 -0.46(-1.21%)
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.