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 (%)
Sep 30, 2005 29.20 29.46 28.87 29.45 171,299 +0.17(+0.59%)
Sep 29, 2005 28.99 29.31 28.86 29.28 193,705 +0.25(+0.85%)
Sep 28, 2005 28.94 29.11 28.62 29.03 166,818 +0.09(+0.32%)
Sep 27, 2005 28.87 28.96 28.73 28.94 368,060 +0.10(+0.36%)
Sep 26, 2005 28.93 29.06 28.65 28.84 310,620 -0.02(-0.07%)
Sep 23, 2005 28.86 29.04 28.48 28.86 401,872 +0.32(+1.14%)
Sep 22, 2005 28.42 28.56 28.00 28.53 194,723 +0.12(+0.43%)
Sep 21, 2005 28.65 28.67 28.41 28.41 207,555 -0.35(-1.23%)
Sep 20, 2005 28.98 29.16 28.65 28.76 297,381 -0.09(-0.31%)
Sep 19, 2005 29.02 29.03 28.85 28.85 168,244 -0.16(-0.56%)
Sep 16, 2005 28.97 29.02 28.85 29.02 792,745 +0.03(+0.12%)
Sep 15, 2005 28.85 29.06 28.78 28.98 221,610 +0.13(+0.46%)
Sep 14, 2005 28.96 28.99 28.68 28.85 512,880 -0.11(-0.37%)
Sep 13, 2005 29.13 29.17 28.37 28.96 1,058,148 -0.57(-1.95%)
Sep 12, 2005 29.26 29.55 29.20 29.53 273,346 +0.32(+1.09%)
Sep 09, 2005 29.20 29.23 29.08 29.21 273,550 +0.08(+0.27%)
Sep 08, 2005 29.20 29.31 28.94 29.13 295,751 -0.07(-0.24%)
Sep 07, 2005 29.25 29.26 28.88 29.20 226,906 +0.00(+0.02%)
Sep 06, 2005 29.01 29.29 29.01 29.20 574,801 +0.23(+0.80%)
Sep 02, 2005 29.04 29.21 28.82 28.97 750,989 -0.15(-0.52%)
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.