Mercury General Corp (NY: MCY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	71.72	71.72	67.63	67.63	363,834	-4.23(-5.89%)
Oct 30, 2024	71.08	73.72	70.88	71.86	749,310	+3.45(+5.04%)
Oct 29, 2024	67.51	68.87	67.31	68.41	207,462	+0.57(+0.84%)
Oct 28, 2024	67.61	68.84	67.61	67.84	185,123	+0.80(+1.19%)
Oct 25, 2024	68.19	68.37	66.35	67.04	195,836	-0.97(-1.43%)
Oct 24, 2024	66.64	68.26	66.32	68.01	259,441	+1.80(+2.72%)
Oct 23, 2024	65.70	66.57	65.36	66.21	179,797	+0.28(+0.42%)
Oct 22, 2024	66.00	66.22	65.17	65.93	125,161	-0.51(-0.77%)
Oct 21, 2024	67.10	67.32	66.12	66.44	168,964	-0.85(-1.26%)
Oct 18, 2024	68.30	68.30	67.20	67.29	120,471	-0.84(-1.23%)
Oct 17, 2024	68.24	69.00	67.35	68.13	161,022	+0.38(+0.56%)
Oct 16, 2024	66.27	67.96	66.20	67.75	152,113	+1.60(+2.42%)
Oct 15, 2024	65.91	67.18	65.41	66.15	151,250	+0.36(+0.55%)
Oct 14, 2024	65.06	66.02	64.51	65.79	127,145	+0.73(+1.12%)
Oct 11, 2024	64.95	66.20	64.35	65.06	158,220	+0.28(+0.43%)
Oct 10, 2024	65.33	65.33	64.00	64.78	132,124	-0.35(-0.54%)
Oct 09, 2024	62.85	65.42	62.85	65.13	249,030	+2.02(+3.20%)
Oct 08, 2024	63.13	64.41	62.52	63.11	544,370	+0.29(+0.46%)
Oct 07, 2024	65.09	65.19	62.09	62.82	334,155	-2.27(-3.49%)
Oct 04, 2024	63.90	65.27	63.42	65.09	123,206	+1.76(+2.78%)
Oct 03, 2024	63.79	63.79	62.21	63.33	158,853	-0.39(-0.61%)
Oct 02, 2024	63.20	63.88	62.79	63.72	197,028	+0.34(+0.54%)
Oct 01, 2024	62.92	63.50	62.21	63.38	171,058	+0.40(+0.64%)
Sep 30, 2024	63.22	63.55	61.99	62.98	202,019	-0.25(-0.40%)
Sep 27, 2024	63.95	64.51	63.06	63.23	218,983	-0.69(-1.08%)
Sep 26, 2024	63.94	64.40	62.87	63.92	184,621	+0.37(+0.58%)
Sep 25, 2024	64.59	64.73	63.34	63.55	326,904	-1.18(-1.82%)
Sep 24, 2024	62.44	64.90	61.16	64.73	432,363	+2.29(+3.67%)
Sep 23, 2024	60.25	62.51	59.58	62.44	197,456	+2.39(+3.98%)
Sep 20, 2024	59.75	60.70	58.89	60.05	1,225,142	+0.00(+0.00%)
Sep 19, 2024	60.10	60.25	59.07	60.05	308,065	+0.48(+0.81%)
Sep 18, 2024	59.50	60.15	59.03	59.57	271,671	+0.22(+0.37%)
Sep 17, 2024	59.28	60.15	59.18	59.35	228,882	+0.21(+0.36%)
Sep 16, 2024	58.60	60.00	58.60	59.14	345,167	+0.73(+1.25%)
Sep 13, 2024	58.35	58.77	57.62	58.41	489,701	+0.54(+0.93%)
Sep 12, 2024	57.68	58.93	57.28	57.87	305,103	+0.24(+0.41%)
Sep 11, 2024	58.60	58.85	57.26	57.63	242,687	-1.23(-2.09%)
Sep 10, 2024	60.04	61.46	58.29	58.87	388,359	-1.21(-2.02%)
Sep 09, 2024	61.73	61.87	60.01	60.08	360,913	-1.60(-2.60%)
Sep 06, 2024	62.85	63.32	61.35	61.68	220,328	-1.19(-1.90%)
Sep 05, 2024	62.63	62.96	61.35	62.87	294,982	+0.39(+0.62%)
Sep 04, 2024	63.89	64.05	62.39	62.49	535,146	-1.16(-1.83%)

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.