Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercury General Corp (NY: MCY )

50.81 -1.37 (-2.63%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 34.28 34.41 34.03 34.14 193,699 +0.17(+0.51%)
Oct 30, 2014 33.79 34.13 33.66 33.96 124,158 +0.17(+0.49%)
Oct 29, 2014 33.83 33.89 33.61 33.80 212,111 -0.05(-0.13%)
Oct 28, 2014 33.33 33.85 33.17 33.84 173,267 +0.51(+1.54%)
Oct 27, 2014 33.17 33.44 33.16 33.33 153,018 +0.17(+0.50%)
Oct 24, 2014 33.00 33.20 32.88 33.16 117,846 +0.21(+0.64%)
Oct 23, 2014 32.99 33.06 32.87 32.95 211,157 +0.24(+0.73%)
Oct 22, 2014 32.50 32.92 32.45 32.71 396,936 +0.26(+0.79%)
Oct 21, 2014 31.82 32.48 31.82 32.45 167,070 +0.71(+2.23%)
Oct 20, 2014 31.76 31.80 31.42 31.75 321,692 -0.11(-0.34%)
Oct 17, 2014 32.01 32.07 31.68 31.85 188,724 +0.12(+0.38%)
Oct 16, 2014 31.28 31.80 31.17 31.73 336,022 +0.10(+0.33%)
Oct 15, 2014 31.45 31.83 31.29 31.63 350,177 -0.19(-0.59%)
Oct 14, 2014 31.71 32.12 31.51 31.82 204,857 +0.31(+0.98%)
Oct 13, 2014 31.75 31.75 31.38 31.51 436,076 -0.33(-1.03%)
Oct 10, 2014 31.41 32.00 31.21 31.84 251,304 +0.39(+1.25%)
Oct 09, 2014 31.83 31.84 31.44 31.44 193,380 -0.39(-1.21%)
Oct 08, 2014 31.25 31.85 31.12 31.83 204,097 +0.61(+1.96%)
Oct 07, 2014 31.60 31.67 31.17 31.22 310,086 -0.49(-1.54%)
Oct 06, 2014 32.02 32.02 31.60 31.71 167,210 -0.17(-0.52%)
Oct 03, 2014 31.92 32.38 31.84 31.87 516,733 +0.29(+0.92%)
Oct 02, 2014 31.21 31.75 31.21 31.58 228,627 +0.49(+1.57%)
Oct 01, 2014 31.28 31.50 31.01 31.10 274,411 -0.27(-0.86%)
Sep 30, 2014 31.67 31.74 31.35 31.37 140,524 -0.26(-0.83%)
Sep 29, 2014 31.58 31.67 31.43 31.63 145,094 -0.15(-0.49%)
Sep 26, 2014 31.63 31.84 31.34 31.78 191,175 +0.69(+2.23%)
Sep 25, 2014 31.37 31.40 31.08 31.09 133,680 -0.37(-1.18%)
Sep 24, 2014 31.35 31.50 31.19 31.46 130,834 +0.19(+0.60%)
Sep 23, 2014 31.61 31.73 31.26 31.28 198,106 -0.33(-1.06%)
Sep 22, 2014 31.64 31.72 31.52 31.61 229,163 +0.01(+0.02%)
Sep 19, 2014 31.96 32.03 31.52 31.60 421,473 -0.28(-0.89%)
Sep 18, 2014 31.96 32.02 31.78 31.89 121,583 +0.13(+0.42%)
Sep 17, 2014 31.66 31.94 31.62 31.75 185,963 +0.21(+0.65%)
Sep 16, 2014 31.67 31.96 31.55 31.55 301,692 -0.13(-0.41%)
Sep 15, 2014 31.33 31.76 31.30 31.67 155,575 +0.41(+1.32%)
Sep 12, 2014 31.82 31.82 31.20 31.26 322,098 -0.49(-1.56%)
Sep 11, 2014 31.82 31.98 31.70 31.76 218,714 -0.08(-0.26%)
Sep 10, 2014 31.58 32.00 31.58 31.84 353,336 +0.21(+0.67%)
Sep 09, 2014 32.18 32.44 31.58 31.63 357,236 -0.81(-2.51%)
Sep 08, 2014 32.29 32.58 32.18 32.44 282,128 +0.22(+0.69%)
Sep 05, 2014 32.22 32.34 31.93 32.22 231,642 +0.10(+0.30%)
Sep 04, 2014 32.63 32.63 32.12 32.12 349,254 -0.39(-1.19%)
Sep 03, 2014 32.77 32.94 32.46 32.51 258,084 -0.06(-0.18%)
Sep 02, 2014 32.66 33.03 32.55 32.57 468,510 +0.04(+0.14%)
Aug 29, 2014 32.94 32.52 32.52 32.52 288,873 -0.43(-1.29%)
Aug 28, 2014 33.07 33.27 32.92 32.95 150,458 -0.12(-0.36%)
Aug 27, 2014 32.84 33.13 32.84 33.07 191,195 +0.16(+0.48%)
Aug 26, 2014 32.79 33.05 32.79 32.91 122,271 +0.22(+0.68%)
Aug 25, 2014 32.61 32.98 32.54 32.69 168,182 +0.24(+0.74%)
Aug 22, 2014 32.30 32.54 32.21 32.45 167,653 +0.17(+0.53%)
Aug 21, 2014 32.38 32.39 32.16 32.28 188,874 -0.08(-0.24%)
Aug 20, 2014 32.16 32.37 31.92 32.35 155,059 +0.06(+0.20%)
Aug 19, 2014 32.16 32.29 32.05 32.29 261,348 +0.25(+0.77%)
Aug 18, 2014 33.01 33.01 31.88 32.04 456,292 -1.26(-3.79%)
Aug 15, 2014 33.28 33.38 33.00 33.31 171,063 +0.10(+0.31%)
Aug 14, 2014 32.92 33.25 32.92 33.20 250,891 +0.37(+1.14%)
Aug 13, 2014 32.46 32.82 32.30 32.83 245,438 +0.44(+1.37%)
Aug 12, 2014 32.21 32.42 32.15 32.39 201,110 +0.12(+0.37%)
Aug 11, 2014 32.23 32.28 32.05 32.26 215,802 +0.10(+0.32%)
Aug 08, 2014 32.12 32.28 32.02 32.16 151,323 +0.07(+0.22%)
Aug 07, 2014 32.28 32.31 31.94 32.09 206,735 -0.01(-0.04%)
Aug 06, 2014 31.91 32.29 31.91 32.11 238,180 +0.10(+0.32%)
Aug 05, 2014 32.00 32.09 31.67 32.00 325,325 +0.04(+0.12%)
Aug 04, 2014 31.84 32.04 31.41 31.97 274,962 +0.20(+0.62%)
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.