MCG.F - Mercury General Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201956.5056.5056.5056.5056.50300
Jul 15, 201957.0057.0057.0057.0057.00-
Jul 12, 201956.5056.5056.5056.5056.50-
Jul 11, 201956.5056.5056.5056.5056.50-
Jul 10, 201957.0057.0057.0057.0057.00-
Jul 09, 201956.5056.5056.5056.5056.50-
Jul 08, 201957.5057.5057.5057.5057.50-
Jul 05, 201956.3256.3256.3256.3256.32-
Jul 04, 201956.2556.2556.2556.2556.25-
Jul 03, 201955.5955.5955.5955.5955.59-
Jul 02, 201955.7155.7155.7155.7155.71-
Jul 01, 201955.0555.0555.0555.0555.05-
Jun 28, 201953.5453.5453.5453.5453.54-
Jun 27, 201953.1753.1753.1753.1753.17-
Jun 26, 201953.6453.6453.6453.6453.64-
Jun 25, 201952.6552.6552.6552.6552.65-
Jun 24, 201952.8652.8652.8652.8652.86-
Jun 21, 201953.8853.8853.8853.8853.88-
Jun 20, 201953.4753.4753.4753.4753.47-
Jun 19, 201954.0754.0754.0754.0754.07-
Jun 18, 201953.1253.1253.1253.1253.12-
Jun 17, 201953.8253.8253.8253.8253.82-
Jun 14, 201953.2453.2453.2453.2453.24-
Jun 13, 201952.5252.5252.5252.5252.52-
Jun 12, 201952.7352.7352.7352.7352.73-
Jun 12, 20190.6275 Dividend
Jun 11, 201952.5352.5352.5352.5351.90-
Jun 07, 201952.5352.5352.5352.5351.90-
Jun 06, 201953.0853.0853.0853.0852.45-
Jun 05, 201952.6552.6552.6552.6552.02-
Jun 04, 201951.8051.8051.8051.8051.18-
Jun 03, 201951.0851.0851.0851.0850.47-
May 31, 201951.1251.1251.1251.1250.51-
May 30, 201950.8950.8950.8950.8950.28-
May 29, 201949.4749.4749.4749.4748.87-
May 28, 201950.6750.6750.6750.6750.06-
May 27, 201950.4950.4950.4950.4949.89-
May 24, 201949.9449.9449.9449.9449.34-
May 23, 201950.4950.4950.4950.4949.89-
May 22, 201950.5351.2750.5351.2750.66300
May 21, 201949.7449.7449.7449.7449.15-
May 20, 201949.5849.5849.5849.5848.98-
May 17, 201949.6049.6049.6049.6049.01-
May 16, 201949.4449.4449.4449.4448.85-
May 15, 201949.2849.2849.2849.2848.69-
May 14, 201948.9248.9248.9248.9248.34-
May 13, 201949.5049.5049.4949.4948.9021
May 10, 201949.5049.5049.5049.5048.91-
May 09, 201949.5049.5049.5049.5048.91-
May 08, 201949.5049.5049.5049.5048.91-
May 07, 201949.5049.5049.5049.5048.91-
May 06, 201949.5049.5049.5049.5048.91-
May 03, 201949.2749.2749.2749.2748.68-
May 02, 201948.5448.5448.5448.5447.96-
Apr 30, 201947.8147.8147.8147.8147.24123
Apr 29, 201946.7246.7246.7246.7246.16-
Apr 26, 201946.3846.3846.3846.3845.83-
Apr 25, 201945.8145.8145.8145.8145.27-
Apr 24, 201945.4045.4045.4045.4044.86-
Apr 23, 201944.4944.4944.4944.4943.96-
Apr 18, 201944.9044.9044.9044.9044.36-
Apr 17, 201945.1045.1045.1045.1044.57-
Apr 16, 201944.2444.2444.2444.2443.72-
Apr 15, 201944.2844.2844.2844.2843.75-
Apr 12, 201944.4744.4744.4744.4743.94-
Apr 11, 201944.4744.4744.4744.4743.94-
Apr 10, 201943.9243.9243.9243.9243.39-
Apr 09, 201944.5644.5644.5644.5644.02-
Apr 08, 201945.4945.4945.4945.4944.95-
Apr 05, 201944.9144.9144.9144.9144.37-
Apr 04, 201944.4344.4344.4344.4343.90-
Apr 03, 201944.5844.5844.4944.4943.9615
Apr 02, 201944.8244.8244.8244.8244.28-
Apr 01, 201944.7044.7044.7044.7044.17-
Mar 29, 201944.7544.7544.7544.7544.22-
Mar 28, 201944.8044.8044.8044.8044.26-
Mar 27, 201944.2944.2944.2944.2943.76-
Mar 26, 201944.0944.0944.0944.0943.56-
Mar 25, 201943.8543.8543.8543.8543.33-
Mar 22, 201944.6844.6844.6844.6844.15-
Mar 21, 201944.1044.1044.1044.1043.57-
Mar 20, 201944.7044.7044.7044.7044.17-
Mar 19, 201945.2645.2645.2645.2644.72-
Mar 18, 201944.6644.6644.6644.6644.13-
Mar 15, 201944.8744.8744.8744.8744.33-
Mar 14, 201944.4344.4344.4344.4343.90-
Mar 13, 201945.2445.2445.0745.0744.538
Mar 13, 20190.6275 Dividend
Mar 12, 201945.4045.4045.3345.3344.17220
Mar 11, 201945.2845.2845.2845.2844.12-
Mar 08, 201945.4745.4745.4745.4744.30-
Mar 07, 201945.3845.3845.3845.3844.22-
Mar 06, 201946.3946.3946.3946.3945.20-
Mar 05, 201946.4946.4946.4946.4945.30-
Mar 04, 201947.0847.0847.0847.0845.87-
Mar 01, 201946.6746.6746.6746.6745.47-
Feb 28, 201946.3246.3246.3246.3245.13-
Feb 27, 201946.4746.4746.4746.4745.28-
Feb 26, 201947.0047.0047.0047.0045.80-
Feb 25, 201947.5347.5347.5347.5346.31-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...