Skip to main content

Mercury General Corp (NY: MCY )

58.20 +0.24 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 21.34 21.68 21.24 21.34 148,398 +0.10(+0.47%)
Feb 27, 2002 21.08 21.28 21.04 21.24 375,552 +0.17(+0.80%)
Feb 26, 2002 20.94 21.19 20.92 21.07 154,269 +0.08(+0.38%)
Feb 25, 2002 20.58 21.07 20.58 20.99 213,386 +0.41(+2.02%)
Feb 22, 2002 20.51 20.77 20.47 20.58 240,717 +0.08(+0.39%)
Feb 21, 2002 20.23 20.60 20.20 20.50 275,337 +0.27(+1.32%)
Feb 20, 2002 20.05 20.26 19.99 20.23 428,797 +0.13(+0.64%)
Feb 19, 2002 20.65 20.65 20.05 20.10 441,147 -0.51(-2.47%)
Feb 18, 2002 20.89 21.01 20.52 20.61 244,766 +0.00(+0.00%)
Feb 15, 2002 20.89 21.01 20.52 20.61 244,766 -0.32(-1.53%)
Feb 14, 2002 20.97 21.19 20.84 20.93 353,687 -0.06(-0.28%)
Feb 13, 2002 20.42 21.17 20.38 20.99 376,362 +0.53(+2.61%)
Feb 12, 2002 20.38 20.65 20.33 20.46 178,159 +0.08(+0.41%)
Feb 11, 2002 19.96 20.74 19.95 20.38 190,104 +0.54(+2.74%)
Feb 08, 2002 19.51 19.90 19.46 19.83 396,000 +0.37(+1.90%)
Feb 07, 2002 19.61 19.69 19.37 19.46 413,006 -0.18(-0.93%)
Feb 06, 2002 20.04 20.04 19.58 19.64 154,472 -0.35(-1.73%)
Feb 05, 2002 20.23 20.25 19.86 19.99 200,631 -0.25(-1.24%)
Feb 04, 2002 20.75 20.75 19.91 20.24 539,944 -0.70(-3.35%)
Feb 01, 2002 20.83 21.24 20.80 20.94 283,435 +0.16(+0.76%)
Jan 31, 2002 19.83 20.79 19.76 20.79 333,441 +0.93(+4.68%)
Jan 30, 2002 20.15 20.15 19.76 19.86 195,368 -0.26(-1.30%)
Jan 29, 2002 20.30 20.38 20.01 20.12 68,227 -0.13(-0.66%)
Jan 28, 2002 20.42 20.45 20.25 20.25 113,576 -0.12(-0.61%)
Jan 25, 2002 20.46 20.60 20.38 20.38 311,981 -0.08(-0.41%)
Jan 24, 2002 20.48 20.57 20.34 20.46 132,202 +0.08(+0.39%)
Jan 23, 2002 20.45 20.56 20.36 20.38 66,404 -0.11(-0.53%)
Jan 22, 2002 20.67 20.67 20.42 20.49 53,042 -0.21(-1.00%)
Jan 21, 2002 20.59 20.75 20.59 20.70 89,687 +0.00(+0.00%)
Jan 18, 2002 20.59 20.75 20.59 20.70 89,687 +0.10(+0.48%)
Jan 17, 2002 20.73 20.79 20.50 20.60 231,809 -0.14(-0.67%)
Jan 16, 2002 20.75 20.80 20.61 20.74 325,546 -0.01(-0.07%)
Jan 15, 2002 20.72 20.79 20.72 20.75 208,122 +0.03(+0.14%)
Jan 14, 2002 20.75 20.82 20.70 20.72 4,960,124 -0.02(-0.12%)
Jan 11, 2002 20.83 21.14 20.65 20.75 40,490 -0.06(-0.31%)
Jan 10, 2002 20.89 20.89 20.54 20.81 131,392 -0.76(-3.50%)
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.