MCY: Historical Prices for MERCURY GENERAL CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	36.73	37.13	36.55	37.13	149,200	37.13
20-Nov-09	36.45	36.59	36.19	36.45	112,400	36.45
19-Nov-09	37.08	37.13	36.53	36.73	192,000	36.73
18-Nov-09	37.49	37.49	37.00	37.29	181,400	37.29
17-Nov-09	37.25	37.50	37.10	37.44	229,900	37.44
16-Nov-09	37.24	37.42	36.98	37.27	128,500	37.27
13-Nov-09	36.94	37.24	36.75	36.92	121,500	36.92
12-Nov-09	37.35	37.53	36.79	36.93	132,300	36.93
11-Nov-09	37.37	37.82	37.26	37.33	316,100	37.33
10-Nov-09	37.20	37.53	37.15	37.24	183,600	37.24
9-Nov-09	36.98	37.50	36.98	37.25	212,100	37.25
6-Nov-09	36.77	37.22	36.62	36.93	106,800	36.93
5-Nov-09	36.69	37.11	36.52	36.99	248,500	36.99
4-Nov-09	37.27	37.33	36.50	36.52	142,700	36.52
3-Nov-09	36.80	37.00	36.35	37.00	149,900	37.00
2-Nov-09	37.30	37.30	36.40	36.89	267,400	36.89
30-Oct-09	36.77	36.83	36.29	36.46	219,700	36.46
29-Oct-09	36.89	37.07	36.75	36.93	347,100	36.93
28-Oct-09	37.01	37.38	36.77	36.78	207,000	36.78
27-Oct-09	36.91	37.53	36.91	37.17	128,500	37.17
26-Oct-09	37.06	37.41	36.82	36.92	151,100	36.92
23-Oct-09	37.43	37.49	36.61	36.93	118,100	36.93
22-Oct-09	36.53	37.42	36.47	37.30	138,800	37.30
21-Oct-09	36.47	37.12	36.38	36.48	160,600	36.48
20-Oct-09	37.08	37.08	36.55	36.68	156,300	36.68
19-Oct-09	37.08	37.22	36.87	37.22	79,200	37.22
16-Oct-09	36.80	37.01	36.35	36.95	174,600	36.95
15-Oct-09	36.68	37.17	36.68	37.15	119,900	37.15
14-Oct-09	36.81	37.06	36.49	36.98	191,300	36.98
13-Oct-09	36.56	36.70	36.38	36.56	136,900	36.56
12-Oct-09	36.24	36.62	36.24	36.56	114,000	36.56
9-Oct-09	36.07	36.31	35.93	36.25	121,200	36.25
8-Oct-09	36.03	36.41	35.82	36.24	140,500	36.24
7-Oct-09	36.20	36.20	35.75	36.04	121,700	36.04
6-Oct-09	36.30	36.32	35.81	36.22	161,700	36.22
5-Oct-09	36.09	36.21	35.69	36.21	144,600	36.21
2-Oct-09	35.46	36.20	35.43	36.03	169,800	36.03
1-Oct-09	36.17	36.35	35.92	35.94	151,800	35.94
30-Sep-09	36.85	36.85	36.02	36.18	118,300	36.18
29-Sep-09	36.55	36.85	36.30	36.65	129,500	36.65
28-Sep-09	35.70	36.61	35.68	36.50	108,900	36.50
25-Sep-09	35.56	35.91	35.49	35.49	82,200	35.49
24-Sep-09	36.20	36.52	35.67	35.71	109,600	35.71
23-Sep-09	36.00	36.60	35.79	36.09	226,600	36.09
22-Sep-09	36.23	36.23	35.75	35.83	94,800	35.83
21-Sep-09	35.93	36.20	35.88	35.98	119,100	35.98
18-Sep-09	36.83	36.83	36.05	36.05	256,000	36.05
17-Sep-09	36.93	37.05	36.52	36.57	95,400	36.57
16-Sep-09	36.57	36.89	36.14	36.89	142,100	36.89
15-Sep-09	36.70	36.92	36.28	36.43	102,500	36.43
14-Sep-09	36.24	36.63	35.98	36.62	169,000	36.62
14-Sep-09	$ 0.58 Dividend
11-Sep-09	37.01	37.23	36.63	37.07	161,700	36.49
10-Sep-09	36.67	37.07	36.49	37.05	130,700	36.47
9-Sep-09	36.39	36.89	36.27	36.80	152,300	36.22
8-Sep-09	36.79	36.90	36.04	36.29	140,000	35.72
4-Sep-09	36.15	36.38	35.68	36.38	100,500	35.81
3-Sep-09	35.97	36.08	35.46	36.08	136,300	35.52
2-Sep-09	35.96	36.03	35.58	35.64	154,200	35.08
1-Sep-09	36.88	37.24	35.88	35.91	260,800	35.35
31-Aug-09	36.94	37.30	36.83	37.15	148,300	36.57
28-Aug-09	37.64	37.81	37.03	37.16	97,400	36.58
27-Aug-09	37.52	37.55	36.93	37.38	126,600	36.80
26-Aug-09	37.57	37.76	37.18	37.34	196,000	36.76
25-Aug-09	37.58	37.82	37.31	37.57	153,800	36.98
24-Aug-09	37.34	37.76	37.03	37.27	194,500	36.69
21-Aug-09	36.67	37.20	36.64	37.14	247,600	36.56
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions