Skip to main content

Mercury General Corp (NY: MCY )

50.72 -0.15 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 29.58 29.80 29.48 29.55 206,106 -0.16(-0.55%)
May 29, 2014 29.92 29.97 29.62 29.71 142,119 -0.10(-0.34%)
May 28, 2014 30.06 30.15 29.80 29.81 170,113 -0.18(-0.59%)
May 27, 2014 29.90 30.10 29.90 29.99 118,488 +0.09(+0.29%)
May 23, 2014 29.78 29.90 29.90 29.90 87,286 +0.13(+0.42%)
May 22, 2014 29.75 29.94 29.75 29.77 88,368 +0.06(+0.19%)
May 21, 2014 29.89 30.01 29.67 29.72 235,766 -0.03(-0.08%)
May 20, 2014 29.95 29.95 29.60 29.74 179,595 -0.18(-0.61%)
May 19, 2014 29.90 30.11 29.85 29.92 127,923 -0.01(-0.04%)
May 16, 2014 30.04 30.11 29.89 29.94 120,374 -0.03(-0.08%)
May 15, 2014 30.11 30.31 29.65 29.96 200,269 -0.24(-0.81%)
May 14, 2014 30.56 30.65 30.19 30.21 108,637 -0.35(-1.15%)
May 13, 2014 30.73 30.74 30.48 30.56 174,814 -0.16(-0.53%)
May 12, 2014 30.36 30.76 30.36 30.72 247,051 +0.57(+1.89%)
May 09, 2014 30.09 30.37 29.98 30.15 281,291 -0.02(-0.06%)
May 08, 2014 30.31 30.58 30.15 30.17 155,424 -0.19(-0.64%)
May 07, 2014 30.33 30.53 30.26 30.36 216,065 +0.17(+0.56%)
May 06, 2014 30.28 30.29 29.91 30.19 167,849 -0.08(-0.25%)
May 05, 2014 30.00 30.32 29.88 30.27 164,221 +0.08(+0.25%)
May 02, 2014 30.11 30.34 30.07 30.19 140,820 +0.18(+0.58%)
May 01, 2014 30.06 30.34 29.93 30.02 186,608 +0.03(+0.08%)
Apr 30, 2014 29.77 30.09 29.45 29.99 250,563 +0.20(+0.67%)
Apr 29, 2014 30.18 30.48 29.62 29.79 269,481 -0.41(-1.35%)
Apr 28, 2014 30.08 30.69 29.77 30.20 340,775 +0.64(+2.16%)
Apr 25, 2014 29.50 29.61 29.33 29.56 180,675 -0.01(-0.04%)
Apr 24, 2014 29.45 29.61 29.33 29.57 128,469 +0.11(+0.36%)
Apr 23, 2014 29.47 29.63 29.29 29.47 140,780 +0.01(+0.02%)
Apr 22, 2014 29.13 29.54 29.03 29.46 210,000 +0.37(+1.27%)
Apr 21, 2014 28.83 29.12 28.66 29.09 199,736 +0.24(+0.85%)
Apr 17, 2014 28.69 28.85 28.85 28.85 101,967 +0.18(+0.61%)
Apr 16, 2014 28.88 29.06 28.59 28.67 146,635 +0.02(+0.07%)
Apr 15, 2014 28.58 28.82 28.23 28.65 182,935 +0.04(+0.15%)
Apr 14, 2014 28.51 28.74 28.26 28.61 201,100 +0.26(+0.91%)
Apr 11, 2014 28.32 28.51 28.23 28.35 175,862 -0.07(-0.24%)
Apr 10, 2014 28.27 28.59 28.26 28.42 263,010 +0.11(+0.38%)
Apr 09, 2014 28.17 28.41 27.91 28.31 170,577 +0.28(+0.98%)
Apr 08, 2014 27.84 28.14 27.66 28.04 367,863 +0.14(+0.52%)
Apr 07, 2014 27.92 28.07 27.74 27.89 281,565 -0.19(-0.67%)
Apr 04, 2014 29.03 29.03 28.06 28.08 255,978 -0.86(-2.99%)
Apr 03, 2014 28.41 29.05 28.24 28.95 499,462 +0.55(+1.94%)
Apr 02, 2014 28.23 28.75 28.23 28.39 339,929 +0.15(+0.53%)
Apr 01, 2014 28.26 28.46 28.04 28.24 207,710 -0.01(-0.02%)
Mar 31, 2014 27.80 28.28 27.74 28.25 227,502 +0.66(+2.41%)
Mar 28, 2014 27.60 27.84 27.51 27.59 164,191 +0.02(+0.09%)
Mar 27, 2014 27.92 27.97 27.48 27.56 179,553 -0.41(-1.46%)
Mar 26, 2014 28.39 28.43 27.96 27.97 140,609 -0.28(-0.98%)
Mar 25, 2014 28.04 28.30 27.91 28.24 181,620 +0.31(+1.12%)
Mar 24, 2014 28.04 28.08 27.74 27.93 179,778 +0.06(+0.20%)
Mar 21, 2014 28.11 28.26 27.86 27.87 461,880 -0.16(-0.56%)
Mar 20, 2014 27.80 28.19 27.76 28.03 157,168 +0.18(+0.65%)
Mar 19, 2014 27.91 28.15 27.77 27.85 130,077 -0.11(-0.40%)
Mar 18, 2014 28.11 28.18 27.92 27.96 231,019 -0.18(-0.62%)
Mar 17, 2014 28.23 28.33 27.95 28.14 202,525 -0.03(-0.09%)
Mar 14, 2014 27.84 28.34 27.72 28.16 185,046 +0.29(+1.03%)
Mar 13, 2014 28.08 28.32 27.86 27.87 238,600 -0.21(-0.75%)
Mar 12, 2014 27.81 28.18 27.81 28.08 205,445 +0.09(+0.31%)
Mar 11, 2014 28.09 28.20 27.82 28.00 129,727 -0.12(-0.44%)
Mar 10, 2014 28.15 28.18 27.87 28.12 116,739 -0.04(-0.15%)
Mar 07, 2014 28.31 28.46 28.03 28.16 127,993 -0.06(-0.20%)
Mar 06, 2014 28.35 28.48 28.15 28.22 185,469 +0.01(+0.02%)
Mar 05, 2014 27.83 28.26 27.60 28.21 144,464 +0.42(+1.51%)
Mar 04, 2014 27.88 28.12 27.66 27.79 222,361 +0.20(+0.74%)
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.