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 (%)
Aug 31, 2023 28.42 28.69 27.83 27.89 129,656 -0.69(-2.42%)
Aug 30, 2023 28.11 28.82 28.11 28.58 97,870 +0.20(+0.72%)
Aug 29, 2023 28.41 28.58 28.29 28.37 92,743 +0.15(+0.52%)
Aug 28, 2023 28.52 28.69 27.79 28.23 140,395 -0.21(-0.75%)
Aug 25, 2023 28.16 28.67 27.90 28.44 158,067 +0.27(+0.97%)
Aug 24, 2023 27.75 28.37 27.67 28.17 164,872 +0.34(+1.23%)
Aug 23, 2023 27.69 28.19 27.67 27.83 168,356 -0.03(-0.10%)
Aug 22, 2023 28.19 28.42 27.75 27.86 137,879 -0.26(-0.94%)
Aug 21, 2023 28.06 28.42 27.83 28.12 163,486 -0.07(-0.24%)
Aug 18, 2023 29.05 29.24 28.14 28.19 190,328 -0.99(-3.41%)
Aug 17, 2023 29.55 29.72 29.01 29.18 123,224 -0.24(-0.83%)
Aug 16, 2023 29.16 29.58 29.14 29.43 94,280 +0.24(+0.83%)
Aug 15, 2023 29.82 29.92 29.16 29.18 104,035 -1.01(-3.36%)
Aug 14, 2023 30.21 30.21 29.73 30.20 132,808 -0.17(-0.55%)
Aug 11, 2023 30.23 30.47 30.01 30.36 136,113 -0.02(-0.06%)
Aug 10, 2023 30.68 30.70 30.25 30.38 119,037 -0.02(-0.06%)
Aug 09, 2023 30.56 30.78 30.17 30.40 169,464 -0.04(-0.13%)
Aug 08, 2023 30.65 30.80 30.20 30.44 155,489 -0.20(-0.67%)
Aug 07, 2023 29.74 30.67 29.62 30.64 148,449 +0.89(+2.98%)
Aug 04, 2023 30.18 30.47 29.70 29.76 138,250 -0.51(-1.67%)
Aug 03, 2023 29.66 30.76 29.66 30.26 143,958 +0.57(+1.94%)
Aug 02, 2023 31.45 31.45 29.54 29.69 237,676 -1.16(-3.76%)
Aug 01, 2023 31.45 31.51 30.59 30.85 146,313 -0.52(-1.65%)
Jul 31, 2023 31.06 31.75 30.97 31.36 182,007 +0.29(+0.94%)
Jul 28, 2023 30.77 31.19 30.76 31.07 114,361 +0.65(+2.15%)
Jul 27, 2023 30.64 30.70 30.28 30.42 195,674 -0.14(-0.45%)
Jul 26, 2023 30.07 30.60 30.07 30.56 113,854 +0.62(+2.08%)
Jul 25, 2023 29.84 30.08 29.81 29.93 130,910 -0.01(-0.03%)
Jul 24, 2023 29.59 30.27 29.55 29.94 110,873 +0.32(+1.09%)
Jul 21, 2023 29.85 29.85 29.13 29.62 175,948 -0.06(-0.20%)
Jul 20, 2023 29.15 29.71 28.82 29.68 127,652 +0.65(+2.25%)
Jul 19, 2023 29.01 29.29 28.67 29.03 109,450 +0.22(+0.78%)
Jul 18, 2023 28.42 29.01 28.34 28.80 126,730 +0.38(+1.34%)
Jul 17, 2023 27.96 28.63 27.96 28.42 129,990 +0.44(+1.57%)
Jul 14, 2023 28.38 28.38 27.67 27.98 143,680 -0.49(-1.71%)
Jul 13, 2023 28.80 28.97 28.05 28.47 184,788 -0.57(-1.95%)
Jul 12, 2023 28.03 29.27 28.03 29.04 275,540 +1.33(+4.78%)
Jul 11, 2023 28.03 28.36 27.31 27.71 154,066 -0.44(-1.56%)
Jul 10, 2023 28.39 28.81 28.09 28.15 157,130 -0.35(-1.23%)
Jul 07, 2023 26.78 28.75 26.78 28.50 292,757 +0.37(+1.32%)
Jul 06, 2023 28.54 28.59 28.09 28.13 113,113 -0.43(-1.50%)
Jul 05, 2023 29.27 29.27 28.17 28.56 248,472 -0.93(-3.14%)
Jul 03, 2023 29.25 29.73 29.24 29.48 73,598 -0.02(-0.07%)
Jun 30, 2023 30.11 30.12 29.49 29.50 121,581 -0.36(-1.21%)
Jun 29, 2023 29.04 29.96 28.84 29.86 126,151 +1.06(+3.69%)
Jun 28, 2023 29.49 29.49 28.37 28.80 197,111 -0.91(-3.05%)
Jun 27, 2023 30.18 30.71 29.70 29.71 172,661 -0.20(-0.68%)
Jun 26, 2023 29.83 30.24 29.57 29.91 181,493 +0.08(+0.26%)
Jun 23, 2023 30.84 30.84 29.60 29.83 258,447 -1.17(-3.77%)
Jun 22, 2023 30.62 31.30 30.16 31.00 219,771 +0.54(+1.76%)
Jun 21, 2023 30.21 30.56 29.73 30.47 199,133 +0.42(+1.39%)
Jun 20, 2023 29.76 30.69 29.41 30.05 289,549 +0.20(+0.69%)
Jun 16, 2023 29.05 29.98 28.81 29.84 621,965 +1.53(+5.40%)
Jun 15, 2023 28.22 28.70 28.07 28.31 271,777 -0.09(-0.31%)
Jun 14, 2023 28.68 29.05 28.34 28.40 262,431 -0.27(-0.93%)
Jun 13, 2023 28.72 29.40 28.57 28.67 214,702 +0.02(+0.07%)
Jun 12, 2023 28.53 29.18 28.17 28.65 221,997 -0.07(-0.24%)
Jun 09, 2023 29.54 29.66 28.50 28.72 208,649 -0.87(-2.93%)
Jun 08, 2023 29.87 29.98 29.53 29.58 190,701 -0.59(-1.95%)
Jun 07, 2023 29.22 30.25 29.21 30.17 421,835 +0.96(+3.30%)
Jun 06, 2023 28.56 29.70 28.56 29.21 170,361 +0.80(+2.82%)
Jun 05, 2023 28.75 29.13 27.80 28.41 135,034 -0.78(-2.68%)
Jun 02, 2023 28.78 29.57 28.78 29.19 178,306 +0.59(+2.06%)
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.