Indicators

Mercury General Corp (NY: MCY )

55.96 -1.15 (-2.01%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.24	14.76	14.12	14.67	887,175	+0.63(+4.50%)
Mar 30, 2009	14.06	14.33	13.88	14.04	977,266	-0.80(-5.39%)
Mar 26, 2009	14.71	14.87	14.40	14.84	666,199	+0.25(+1.73%)
Mar 25, 2009	14.23	14.67	14.10	14.59	1,261,824	+0.41(+2.89%)
Mar 24, 2009	14.54	14.54	14.14	14.18	1,318,139	-0.55(-3.72%)
Mar 23, 2009	13.89	14.75	13.88	14.72	1,275,432	+1.16(+8.52%)
Mar 20, 2009	13.81	13.90	13.46	13.57	713,250	-0.10(-0.76%)
Mar 19, 2009	14.15	14.36	13.65	13.67	994,330	-0.44(-3.15%)
Mar 18, 2009	13.36	14.13	13.07	14.12	1,081,601	+0.74(+5.50%)
Mar 17, 2009	12.52	13.39	12.30	13.38	1,008,362	+1.19(+9.77%)
Mar 16, 2009	12.55	12.73	12.15	12.19	880,555	-0.28(-2.22%)
Mar 13, 2009	12.27	12.50	12.13	12.47	0	+0.32(+2.64%)
Mar 12, 2009	11.24	12.23	11.16	12.15	1,394,589	+0.60(+5.18%)
Mar 11, 2009	11.87	11.94	11.31	11.55	1,214,417	-0.29(-2.42%)
Mar 10, 2009	11.44	11.87	11.26	11.84	951,875	+0.63(+5.64%)
Mar 09, 2009	11.55	11.71	11.09	11.20	635,427	-0.42(-3.61%)
Mar 06, 2009	11.67	11.87	11.22	11.62	0	+0.09(+0.81%)
Mar 05, 2009	12.27	12.43	11.41	11.53	1,105,421	-1.06(-8.40%)
Mar 04, 2009	12.59	12.84	11.91	12.59	1,409,797	-0.26(-2.00%)

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.