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 (%)
Jul 31, 2009 17.16 17.53 16.96 17.22 584,447 +0.05(+0.32%)
Jul 30, 2009 17.26 17.42 17.09 17.16 302,842 -0.01(-0.09%)
Jul 29, 2009 17.06 17.27 17.04 17.18 240,777 +0.05(+0.32%)
Jul 28, 2009 16.89 17.18 16.87 17.12 223,823 +0.13(+0.78%)
Jul 27, 2009 16.82 16.99 16.82 16.99 169,196 +0.09(+0.55%)
Jul 24, 2009 16.74 16.92 16.58 16.90 1,423 +0.18(+1.06%)
Jul 23, 2009 16.58 16.83 16.45 16.72 461,042 +0.06(+0.38%)
Jul 22, 2009 16.29 16.78 16.29 16.66 204,597 +0.21(+1.25%)
Jul 21, 2009 16.27 16.53 16.27 16.45 306,905 +0.24(+1.48%)
Jul 20, 2009 16.18 16.26 15.97 16.21 182,907 +0.04(+0.27%)
Jul 17, 2009 16.20 16.25 16.01 16.17 174,253 +0.02(+0.12%)
Jul 16, 2009 16.04 16.24 15.92 16.15 243,797 +0.07(+0.43%)
Jul 15, 2009 15.82 16.09 15.77 16.08 384,169 +0.39(+2.47%)
Jul 14, 2009 15.87 15.88 15.60 15.69 194,788 -0.23(-1.42%)
Jul 13, 2009 15.61 15.92 15.54 15.92 363,986 +0.62(+4.08%)
Jul 10, 2009 15.32 15.44 15.22 15.29 205,304 -0.15(-0.95%)
Jul 09, 2009 15.57 15.57 15.30 15.44 220,755 -0.02(-0.13%)
Jul 08, 2009 15.70 15.84 15.33 15.46 450,868 -0.24(-1.53%)
Jul 07, 2009 16.02 16.29 15.70 15.70 286,285 -0.41(-2.53%)
Jul 06, 2009 15.95 16.15 15.81 16.11 443,063 +0.09(+0.55%)
Jul 02, 2009 16.55 16.55 16.02 16.02 274,431 -0.64(-3.86%)
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.