U.S. Markets closed

Mercury General Corporation (MCY)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.6600-0.18 (-0.32%)
At close: 4:02PM EDT
People also watch
ORICINFERIERLIVVC
DateOpenHighLowCloseAdj Close*Volume
May 26, 201755.5855.9955.4855.6655.6674,400
May 25, 201755.5155.8855.3555.8455.8478,500
May 24, 201755.7755.8855.1355.3555.35133,400
May 23, 201755.1155.8454.6855.7755.77121,400
May 22, 201754.8555.0454.6354.8454.8498,800
May 19, 201755.0055.6854.5354.8554.85396,800
May 18, 201754.7055.6454.6154.9854.98161,600
May 17, 201754.3955.1053.9154.8054.80142,800
May 16, 201754.6054.7954.2854.3954.39116,900
May 15, 201754.2154.8254.2154.6754.67158,800
May 12, 201753.9454.6253.9454.3254.32147,700
May 11, 201754.6354.6353.8454.3454.34116,300
May 10, 201754.5654.9954.2654.6354.63119,600
May 09, 201754.7455.0054.2054.5454.54214,100
May 08, 201756.1756.6454.1654.6154.61459,000
May 05, 201757.0057.0456.4756.6256.62166,800
May 04, 201756.7656.7655.9856.6656.66163,300
May 03, 201757.2457.3256.2956.3156.31156,000
May 02, 201758.1558.6957.0657.1757.17263,000
May 01, 201759.1059.6257.9158.5258.52316,800
Apr 28, 201762.7862.8761.4561.4961.49712,600
Apr 27, 201762.6163.2362.3862.8662.86144,200
Apr 26, 201761.4462.7261.2662.2362.23156,300
Apr 25, 201760.6261.4760.5761.3061.30133,600
Apr 24, 201760.7961.0060.2160.4460.44167,400
Apr 21, 201759.7460.1259.5659.9459.94108,800
Apr 20, 201759.9560.0359.2159.7359.73119,000
Apr 19, 201759.7260.0259.6259.8259.82107,900
Apr 18, 201759.1659.7159.0259.5659.56136,100
Apr 17, 201758.7659.5458.5359.5259.5296,500
Apr 13, 201759.1759.1758.5958.6758.6779,200
Apr 12, 201759.4359.8558.9559.2359.23104,100
Apr 11, 201758.8159.2758.4259.2559.25118,700
Apr 10, 201758.2658.9258.2258.7758.7789,300
Apr 07, 201758.3158.4558.1158.2358.23103,400
Apr 06, 201758.4058.8758.1158.5758.5792,000
Apr 05, 201759.9560.0058.3258.3858.38150,900
Apr 04, 201759.4859.8559.2059.4859.48224,500
Apr 03, 201760.9761.1758.8559.3459.34192,600
Mar 31, 201760.7761.5760.5060.9960.99156,800
Mar 30, 201760.2960.9860.2960.8260.82148,800
Mar 29, 201760.0860.2459.6960.1460.14223,600
Mar 28, 201759.3560.1358.8459.9559.95130,500
Mar 27, 201757.9559.4957.9559.3959.39110,100
Mar 24, 201759.0159.4658.3358.6258.62126,700
Mar 23, 201758.8359.5558.8358.9758.9771,900
Mar 22, 201758.9558.9558.4858.8158.8183,900
Mar 21, 201760.0460.3458.9659.1059.10112,800
Mar 20, 201759.3459.7259.0659.6559.65128,100
Mar 17, 201759.6659.9959.2959.6359.63696,500
Mar 16, 201760.2960.3859.5659.7559.7589,700
Mar 15, 201759.4261.4959.2460.0660.06207,100
Mar 14, 201758.4159.3458.4159.2159.21121,500
Mar 14, 20170.623 Dividend
Mar 13, 201758.7659.3858.7659.3259.32193,000
Mar 10, 201759.2559.2758.4959.0459.04124,500
Mar 09, 201758.4659.6658.4658.9258.92173,600
Mar 08, 201758.8859.2858.3358.3958.39135,500
Mar 07, 201759.0059.5758.6758.9158.91119,500
Mar 06, 201759.4959.5558.8859.2259.22118,200
Mar 03, 201759.7959.7959.3159.4359.43123,600
Mar 02, 201759.9459.9759.3659.6159.61103,400
Mar 01, 201759.2259.9958.7659.9259.92176,000
Feb 28, 201758.5158.6658.0458.6358.63245,300
Feb 27, 201758.3958.4957.9058.4858.48161,500
Feb 24, 201758.4858.9958.2058.4858.4898,500
Feb 23, 201758.6058.9558.2958.7658.76263,600
Feb 22, 201758.0559.1857.7658.7558.75237,200
Feb 21, 201758.2858.2857.7658.0258.02143,000
Feb 17, 201758.4858.4857.8058.2258.22139,200
Feb 16, 201757.6458.4457.6458.3758.37129,500
Feb 15, 201757.0857.8956.7857.8957.89177,200
Feb 14, 201756.9257.1556.5657.1457.14150,900
Feb 13, 201756.5757.1356.4857.0957.09214,200
Feb 10, 201756.9357.1356.4556.6156.61211,500
Feb 09, 201756.7757.3256.7757.1457.14228,100
Feb 08, 201758.4658.5456.5856.6556.65257,300
Feb 07, 201760.8560.8558.3858.4558.45392,200
Feb 06, 201761.9062.3060.8160.8960.89348,200
Feb 03, 201764.2864.5262.3362.4162.41372,700
Feb 02, 201763.8864.2163.5364.1564.15666,500
Feb 01, 201763.6763.7963.2263.5563.55490,500
Jan 31, 201762.9663.5962.9063.2563.25647,600
Jan 30, 201762.9463.1762.8362.8662.86393,900
Jan 27, 201763.0763.4062.5963.3563.35342,800
Jan 26, 201762.8763.0862.6662.9062.90200,100
Jan 25, 201762.0062.9561.7762.8962.89255,800
Jan 24, 201761.0061.7160.6261.6361.63172,900
Jan 23, 201760.6160.7560.1860.6860.68182,500
Jan 20, 201760.1160.7660.0660.7260.72203,400
Jan 19, 201759.6659.9659.3659.8559.85179,100
Jan 18, 201759.1959.5858.8759.5559.55187,700
Jan 17, 201759.9459.9458.7858.9458.94124,800
Jan 13, 201760.1560.5859.7059.8359.83107,800
Jan 12, 201760.3560.3559.1759.6859.68133,200
Jan 11, 201759.8260.5459.2460.4360.43102,200
Jan 10, 201759.1759.8058.7459.7759.77121,900
Jan 09, 201759.6559.6558.8458.8658.8691,800
Jan 06, 201760.4160.4159.7459.8559.8597,100
Jan 05, 201760.5560.5759.8860.2060.20133,000
*Close price adjusted for dividends and splits.
Loading more data...