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 (%)
Mar 28, 2024 52.01 53.00 51.38 51.60 254,521 -0.24(-0.46%)
Mar 27, 2024 49.41 52.02 49.41 51.84 441,876 +2.72(+5.54%)
Mar 26, 2024 49.06 49.81 49.05 49.12 132,602 +0.21(+0.43%)
Mar 25, 2024 48.43 49.20 48.43 48.91 75,407 +0.50(+1.03%)
Mar 22, 2024 49.13 50.15 48.39 48.41 127,551 -0.49(-1.00%)
Mar 21, 2024 48.11 49.15 47.46 48.90 169,978 +1.02(+2.13%)
Mar 20, 2024 47.90 48.34 47.62 47.88 125,132 -0.22(-0.46%)
Mar 19, 2024 47.74 48.49 47.68 48.10 370,137 +0.46(+0.97%)
Mar 18, 2024 48.34 48.66 47.57 47.64 144,622 -0.91(-1.87%)
Mar 15, 2024 47.16 48.71 47.16 48.55 510,689 +1.09(+2.30%)
Mar 14, 2024 47.16 47.47 46.81 47.46 202,406 +0.00(+0.00%)
Mar 13, 2024 47.17 47.60 46.92 47.46 143,065 +0.32(+0.68%)
Mar 12, 2024 47.31 47.65 46.94 47.14 296,537 -0.08(-0.17%)
Mar 11, 2024 47.85 47.98 46.87 47.22 133,887 -0.81(-1.70%)
Mar 08, 2024 47.59 48.43 47.59 48.04 142,586 +0.51(+1.07%)
Mar 07, 2024 48.29 48.32 47.42 47.53 181,568 -0.46(-0.95%)
Mar 06, 2024 48.13 48.25 47.56 47.99 157,913 +0.14(+0.29%)
Mar 05, 2024 47.65 48.19 47.30 47.85 278,539 +0.16(+0.33%)
Mar 04, 2024 48.05 48.71 47.68 47.69 128,162 -0.41(-0.85%)
Mar 01, 2024 48.34 48.72 47.88 48.10 146,383 -0.27(-0.55%)
Feb 29, 2024 47.98 48.74 47.98 48.36 173,828 +0.63(+1.31%)
Feb 28, 2024 48.27 48.63 47.72 47.74 250,176 -0.84(-1.74%)
Feb 27, 2024 49.77 49.77 48.29 48.58 242,550 -1.17(-2.36%)
Feb 26, 2024 49.82 50.20 49.13 49.76 157,401 -0.31(-0.62%)
Feb 23, 2024 49.78 50.42 49.14 50.06 161,594 +0.43(+0.86%)
Feb 22, 2024 49.10 50.02 48.75 49.64 235,296 +0.54(+1.09%)
Feb 21, 2024 50.50 50.65 48.46 49.10 397,122 -1.33(-2.64%)
Feb 20, 2024 49.92 52.07 49.92 50.43 526,637 +0.10(+0.20%)
Feb 16, 2024 46.15 50.77 45.91 50.33 641,218 +4.46(+9.72%)
Feb 15, 2024 43.71 46.89 43.50 45.87 570,620 +3.31(+7.77%)
Feb 14, 2024 43.81 43.95 41.35 42.56 449,436 +2.46(+6.14%)
Feb 13, 2024 39.49 40.46 39.30 40.10 278,757 +0.02(+0.05%)
Feb 12, 2024 40.35 40.66 39.99 40.08 219,263 -0.20(-0.49%)
Feb 09, 2024 39.36 40.32 39.15 40.28 156,924 +0.54(+1.35%)
Feb 08, 2024 38.36 39.85 38.21 39.74 208,792 +1.36(+3.55%)
Feb 07, 2024 38.79 38.87 38.22 38.38 101,677 -0.57(-1.45%)
Feb 06, 2024 38.04 39.25 38.02 38.95 144,229 +0.92(+2.43%)
Feb 05, 2024 38.05 38.06 37.64 38.02 149,995 -0.50(-1.29%)
Feb 02, 2024 39.30 39.63 38.32 38.52 165,374 -1.08(-2.73%)
Feb 01, 2024 39.68 40.10 39.22 39.60 107,286 -0.18(-0.45%)
Jan 31, 2024 40.73 40.91 39.67 39.78 132,140 -0.74(-1.81%)
Jan 30, 2024 40.85 40.85 40.33 40.52 99,642 -0.60(-1.45%)
Jan 29, 2024 40.97 41.21 40.46 41.11 118,043 +0.02(+0.05%)
Jan 26, 2024 41.40 41.62 40.57 41.09 168,270 -0.25(-0.60%)
Jan 25, 2024 40.43 41.39 40.22 41.34 236,314 +1.22(+3.05%)
Jan 24, 2024 40.29 40.65 40.09 40.12 145,108 +0.14(+0.35%)
Jan 23, 2024 40.87 41.08 39.96 39.98 152,441 -0.73(-1.78%)
Jan 22, 2024 40.48 41.17 40.40 40.71 142,291 +0.33(+0.81%)
Jan 19, 2024 39.93 40.41 39.47 40.38 154,609 +0.70(+1.75%)
Jan 18, 2024 39.19 39.79 39.19 39.68 116,312 +0.63(+1.60%)
Jan 17, 2024 38.59 39.51 38.59 39.06 137,954 +0.08(+0.20%)
Jan 16, 2024 38.35 39.02 38.04 38.98 144,183 +0.29(+0.74%)
Jan 12, 2024 39.63 39.66 38.67 38.69 142,088 -0.30(-0.76%)
Jan 11, 2024 38.40 39.24 38.19 38.99 245,027 +0.35(+0.90%)
Jan 10, 2024 36.91 38.68 36.86 38.64 220,327 +1.53(+4.12%)
Jan 09, 2024 37.23 37.79 36.83 37.11 225,905 -0.62(-1.63%)
Jan 08, 2024 38.40 38.53 37.67 37.73 147,290 -0.44(-1.15%)
Jan 05, 2024 37.63 38.33 37.35 38.16 176,879 +0.56(+1.48%)
Jan 04, 2024 37.24 38.18 37.06 37.61 173,362 +0.75(+2.05%)
Jan 03, 2024 37.22 37.63 36.72 36.85 143,063 -0.22(-0.59%)
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.