• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.00% Nasdaq Up1.66%

    Mercury General Corporation (MCY)

    -NYSE
    49.79 Up 1.72(3.58%) Feb 12, 4:02PM EST
    |After Hours : 49.79 0.00 (0.00%) Feb 12, 4:33PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 4, 199016.1316.1316.0016.1325,2001.66
    May 3, 199015.7516.0015.7516.006,4001.65
    May 2, 199016.0016.5015.8815.8849,2001.63
    May 1, 199015.2515.7515.2515.7558,8001.62
    Apr 30, 199015.0015.0015.0015.0001.54
    Apr 27, 199015.1315.1315.0015.005,6001.54
    Apr 26, 199015.3815.3815.3815.382,8001.58
    Apr 25, 199014.7515.2514.7515.2577,2001.57
    Apr 24, 199014.8814.8814.6314.639,2001.50
    Apr 23, 199014.6314.8814.6314.633,2001.50
    Apr 20, 199014.8815.0014.6314.75115,6001.52
    Apr 19, 199014.5014.8814.5014.88624,4001.53
    Apr 18, 199014.5014.7514.5014.63168,8001.50
    Apr 17, 199014.5014.7514.5014.63101,6001.50
    Apr 16, 199014.5014.8814.5014.50114,0001.49
    Apr 12, 199014.1314.3814.1314.3832,8001.48
    Apr 11, 199014.2514.3814.0014.38136,0001.48
    Apr 10, 199014.1314.3814.0014.38286,0001.48
    Apr 9, 199014.2514.3814.0014.3817,2001.48
    Apr 6, 199014.1314.2513.8814.2566,4001.47
    Apr 5, 199014.2514.2514.0014.1394,4001.45
    Apr 4, 199014.1314.2514.0014.0033,2001.44
    Apr 3, 199014.2514.6314.1314.13116,4001.45
    Apr 2, 199013.7514.2513.6314.25534,4001.47
    Mar 30, 199014.0014.0014.0014.0038,0001.44
    Mar 29, 199014.7514.7514.1314.1354,4001.45
    Mar 28, 199014.5014.6314.5014.5048,8001.49
    Mar 27, 199014.5014.7514.5014.506,8001.49
    Mar 26, 199014.7514.7514.5014.7512,0001.52
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.