Advertisement
U.S. markets closed

Mercury General Corporation (MCY)

NYSE - NYSE Delayed Price. Currency in USD
47.64-0.91 (-1.87%)
At close: 04:00PM EDT
47.64 0.00 (0.00%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202448.3448.6647.5747.6447.64144,600
Mar 15, 202447.1648.7147.1648.5548.55510,700
Mar 14, 202447.1647.4746.8147.4647.46202,400
Mar 13, 202447.1747.6046.9347.4647.46143,100
Mar 12, 202447.3147.6546.9447.1447.14296,500
Mar 12, 20240.318 Dividend
Mar 11, 202448.1748.3047.1947.5447.22132,900
Mar 08, 202447.9148.7647.9148.3648.04141,600
Mar 07, 202448.6148.6447.7447.8547.53180,400
Mar 06, 202448.4548.5747.8848.3147.99156,900
Mar 05, 202447.9748.5147.6248.1747.85276,700
Mar 04, 202448.3749.0448.0048.0147.69127,300
Mar 01, 202448.6649.0448.2048.4248.10145,400
Feb 29, 202448.3049.0748.3048.6948.36172,700
Feb 28, 202448.5948.9648.0448.0647.74248,500
Feb 27, 202450.1050.1048.6148.9148.58240,900
Feb 26, 202450.1550.5449.4650.0949.75156,300
Feb 23, 202450.1150.7649.4750.4050.06160,500
Feb 22, 202449.4350.3649.0849.9749.64233,700
Feb 21, 202450.8450.9948.7949.4349.10394,500
Feb 20, 202450.2652.4250.2650.7750.43523,100
Feb 16, 202446.4651.1146.2250.6750.33636,900
Feb 15, 202444.0047.2143.7946.1845.87566,800
Feb 14, 202444.1044.2541.6342.8542.56446,400
Feb 13, 202439.7640.7339.5640.3740.10278,600
Feb 12, 202440.6240.9340.2640.3540.08217,800
Feb 09, 202439.6240.5939.4140.5540.28155,900
Feb 08, 202438.6240.1238.4740.0139.74207,400
Feb 07, 202439.0539.1338.4838.6438.38101,000
Feb 06, 202438.3039.5138.2839.2138.95143,300
Feb 05, 202438.3138.3237.8938.2838.02149,000
Feb 02, 202439.5639.9038.5838.7838.52164,300
Feb 01, 202439.9540.3739.4939.8739.60106,500
Jan 31, 202441.0041.1939.9440.0539.78131,300
Jan 30, 202441.1241.1240.6040.7940.5299,000
Jan 29, 202441.2541.4940.7441.3941.11117,300
Jan 26, 202441.6841.9040.8541.3741.09167,100
Jan 25, 202440.7041.6740.4941.6241.34234,700
Jan 24, 202440.5640.9240.3640.3940.12144,100
Jan 23, 202441.1441.3640.2340.2539.98151,300
Jan 22, 202440.7541.4540.6740.9840.71141,300
Jan 19, 202440.2040.6839.7440.6540.38153,600
Jan 18, 202439.4540.0639.4539.9539.68115,500
Jan 17, 202438.8539.7838.8539.3239.06137,000
Jan 16, 202438.6139.2838.3039.2438.98143,200
Jan 12, 202439.9039.9338.9338.9538.69141,100
Jan 11, 202438.6639.5038.4539.2538.99243,400
Jan 10, 202437.1638.9437.1138.9038.64218,900
Jan 09, 202437.4838.0437.0837.3637.11224,400
Jan 08, 202438.6638.7837.9237.9837.73146,300
Jan 05, 202437.8838.5937.6038.4238.16175,700
Jan 04, 202437.4938.4437.3137.8637.61172,200
Jan 03, 202437.4737.8836.9637.1036.85142,100
Jan 02, 202437.2037.7937.2037.3237.0799,400
Dec 29, 202337.6537.7437.2337.3137.06109,500
Dec 28, 202338.0438.2737.6537.8237.5789,000
Dec 27, 202337.4738.4437.4238.0837.83125,700
Dec 26, 202337.6037.8837.4937.6537.40107,800
Dec 22, 202337.7537.9237.5537.6437.3996,400
Dec 21, 202337.3637.5436.9937.4837.23151,300
Dec 20, 202337.6738.0237.2237.3237.07168,700
Dec 19, 202337.3938.0637.3837.7237.47330,200
Dec 18, 202337.7437.8537.2237.4337.18271,100
Dec 15, 202338.4038.4737.3537.4337.18482,400
Dec 14, 202339.6839.7538.2138.5238.26164,700
Dec 13, 202339.5739.8238.9339.4039.14262,600
Dec 13, 20230.318 Dividend
Dec 12, 202339.0639.9238.7839.7439.16108,000
Dec 11, 202338.9339.6038.7839.2138.64127,100
Dec 08, 202339.1339.1338.5538.8938.32128,700
Dec 07, 202339.0739.3738.8339.1038.53113,000
Dec 06, 202339.2539.7838.9439.1638.59180,600
Dec 05, 202339.8740.3239.3739.4038.82306,900
Dec 04, 202338.7939.9038.7939.8739.29182,600
Dec 01, 202337.1539.0437.1538.9438.37254,500
Nov 30, 202336.8137.2836.8137.2536.70130,800
Nov 29, 202336.7137.3236.3736.5235.9999,300
Nov 28, 202337.1037.1636.6636.7036.1692,100
Nov 27, 202336.6637.3436.5337.1936.6587,600
Nov 24, 202336.6637.0036.4836.8736.3331,900
Nov 22, 202336.5736.6636.1936.6136.0780,500
Nov 21, 202336.2636.7236.1436.3135.7878,500
Nov 20, 202336.0236.4535.6236.3235.7990,100
Nov 17, 202336.2136.5936.0136.0635.53109,100
Nov 16, 202336.3636.4236.0036.0635.5378,900
Nov 15, 202336.5637.0336.3036.3535.82159,200
Nov 14, 202336.1836.7036.0036.6836.14169,900
Nov 13, 202336.0036.2235.4735.7135.19121,500
Nov 10, 202336.2836.3335.9036.0635.53109,900
Nov 09, 202336.5036.8136.2836.3335.80119,700
Nov 08, 202337.1537.1536.4036.6436.10126,400
Nov 07, 202336.7337.2636.6237.0436.50162,800
Nov 06, 202336.6137.2436.5836.7936.25265,000
Nov 03, 202337.6237.6535.9736.4435.91341,800
Nov 02, 202337.5437.6435.4937.0136.47543,500
Nov 01, 202332.0037.6732.0037.5537.00681,800
Oct 31, 202330.2330.9630.1730.8830.43138,200
Oct 30, 202329.9330.3629.7430.3429.90157,000
Oct 27, 202329.8929.9829.5529.6529.22143,000
Oct 26, 202329.9030.2929.7430.1429.70157,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...