MCY Historical Prices | Mercury General Corporation Com Stock

Dow

0.06% Nasdaq

0.01%

Mercury General Corporation (MCY)

-NYSE

46.08 0.09(0.19%) 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	45.41	46.23	45.36	46.17	206,900	46.17
May 22, 2013	45.57	46.13	45.39	45.67	226,500	45.67
May 21, 2013	45.57	45.76	45.51	45.62	683,800	45.62
May 20, 2013	45.71	45.92	45.47	45.65	97,800	45.65
May 17, 2013	45.83	46.23	45.62	45.82	173,300	45.82
May 16, 2013	45.81	46.17	45.67	45.80	179,500	45.80
May 15, 2013	45.60	46.09	45.39	45.94	155,100	45.94
May 14, 2013	45.15	45.77	45.15	45.77	133,000	45.77
May 13, 2013	45.18	45.35	45.07	45.20	103,200	45.20
May 10, 2013	45.08	45.41	45.04	45.28	181,600	45.28
May 9, 2013	45.06	45.38	44.81	44.90	90,100	44.90
May 8, 2013	45.03	45.23	44.88	45.16	167,500	45.16
May 7, 2013	44.92	45.13	44.78	44.96	136,400	44.96
May 6, 2013	44.60	44.99	44.52	44.75	151,200	44.75
May 3, 2013	44.54	44.80	44.39	44.58	226,600	44.58
May 2, 2013	45.05	45.22	44.30	44.38	251,300	44.38
May 1, 2013	45.51	45.53	44.98	44.98	245,100	44.98
Apr 30, 2013	44.44	45.71	44.42	45.71	548,100	45.71
Apr 29, 2013	43.73	45.35	42.73	44.17	652,500	44.17
Apr 26, 2013	42.31	42.90	42.29	42.46	383,900	42.46
Apr 25, 2013	42.43	42.52	42.18	42.29	277,500	42.29
Apr 24, 2013	41.80	42.38	41.72	42.18	359,700	42.18
Apr 23, 2013	41.10	41.84	41.10	41.82	467,000	41.82
Apr 22, 2013	40.77	40.94	40.54	40.79	386,100	40.79
Apr 19, 2013	40.44	40.89	40.30	40.71	247,200	40.71
Apr 18, 2013	40.46	40.60	40.16	40.39	331,200	40.39
Apr 17, 2013	40.35	40.49	40.15	40.38	287,800	40.38
Apr 16, 2013	40.32	40.49	40.00	40.47	414,500	40.47
Apr 15, 2013	40.14	40.38	40.00	40.13	344,100	40.13
Apr 12, 2013	40.17	40.37	39.97	40.20	179,500	40.20
Apr 11, 2013	39.60	40.56	39.54	40.26	607,300	40.26
Apr 10, 2013	38.84	39.56	38.84	39.53	280,100	39.53
Apr 9, 2013	39.38	39.49	38.77	38.89	265,800	38.89
Apr 8, 2013	38.33	39.45	38.25	39.40	422,300	39.40
Apr 5, 2013	37.80	38.26	37.65	38.25	230,700	38.25
Apr 4, 2013	37.78	38.26	37.78	38.15	242,300	38.15
Apr 3, 2013	37.86	38.00	37.65	37.79	310,600	37.79
Apr 2, 2013	37.95	38.04	37.79	37.89	219,900	37.89
Apr 1, 2013	38.01	38.07	37.58	37.76	153,000	37.76
Mar 28, 2013	37.93	38.15	37.84	37.93	256,200	37.93
Mar 27, 2013	37.72	38.01	37.67	37.98	204,800	37.98
Mar 26, 2013	37.89	38.00	37.79	37.97	279,900	37.97
Mar 25, 2013	37.50	37.81	37.40	37.74	309,100	37.74
Mar 22, 2013	37.33	37.45	36.96	37.41	355,600	37.41
Mar 21, 2013	36.91	37.42	36.91	37.29	355,600	37.29
Mar 20, 2013	36.91	37.09	36.65	36.99	250,700	36.99
Mar 19, 2013	36.69	36.84	36.50	36.82	321,000	36.82
Mar 18, 2013	36.47	36.85	36.37	36.62	308,500	36.62
Mar 15, 2013	36.45	36.72	36.20	36.64	732,800	36.64
Mar 14, 2013	36.34	36.59	36.21	36.58	276,800	36.58
Mar 13, 2013	36.27	36.37	36.10	36.22	272,600	36.22
Mar 12, 2013	36.05	36.36	36.03	36.32	312,600	36.32
Mar 12, 2013	0.613 Dividend
Mar 11, 2013	36.98	36.98	36.65	36.90	443,200	36.29
Mar 8, 2013	36.78	36.92	36.23	36.74	456,000	36.13
Mar 7, 2013	36.94	37.29	36.37	36.67	726,800	36.06
Mar 6, 2013	38.10	38.42	37.29	37.44	542,900	36.82
Mar 5, 2013	37.97	38.27	37.72	38.21	338,400	37.58
Mar 4, 2013	38.29	38.38	37.67	37.70	594,100	37.07
Mar 1, 2013	38.77	38.77	37.85	38.38	653,400	37.74
Feb 28, 2013	39.02	39.13	38.83	38.87	283,500	38.22
Feb 27, 2013	38.77	39.17	38.66	39.01	228,800	38.36
Feb 26, 2013	38.77	39.00	38.36	38.85	283,900	38.20
Feb 25, 2013	39.21	39.43	38.53	38.54	438,000	37.90
Feb 22, 2013	39.24	39.42	39.00	39.35	583,800	38.70
Feb 21, 2013	38.97	39.26	38.87	39.18	282,700	38.53
Feb 20, 2013	38.92	39.30	38.89	38.95	302,000	38.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MCY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mercury General Corporation (MCY)