NYSE - Nasdaq Real Time Price • USD
Mercury General Corporation (MCY)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 52.84 | 54.29 | 52.32 | 53.63 | 53.63 | 308,400 |
Apr 18, 2024 | 52.14 | 53.60 | 52.00 | 52.67 | 52.67 | 162,600 |
Apr 17, 2024 | 53.46 | 54.59 | 51.57 | 52.03 | 52.03 | 273,100 |
Apr 16, 2024 | 51.76 | 53.53 | 51.52 | 53.37 | 53.37 | 273,100 |
Apr 15, 2024 | 51.17 | 52.26 | 51.17 | 52.01 | 52.01 | 190,400 |
Apr 12, 2024 | 51.31 | 52.01 | 50.69 | 50.90 | 50.90 | 274,900 |
Apr 11, 2024 | 51.25 | 51.55 | 50.84 | 51.25 | 51.25 | 177,400 |
Apr 10, 2024 | 50.24 | 51.57 | 50.17 | 51.30 | 51.30 | 170,800 |
Apr 9, 2024 | 51.56 | 51.92 | 50.74 | 50.88 | 50.88 | 143,400 |
Apr 8, 2024 | 50.85 | 52.32 | 50.57 | 51.46 | 51.46 | 146,200 |
Apr 5, 2024 | 50.80 | 51.30 | 49.50 | 50.81 | 50.81 | 176,700 |
Apr 4, 2024 | 52.80 | 53.22 | 50.75 | 50.75 | 50.75 | 241,000 |
Apr 3, 2024 | 52.85 | 53.38 | 51.91 | 52.61 | 52.61 | 301,600 |
Apr 2, 2024 | 52.31 | 53.06 | 52.10 | 52.85 | 52.85 | 277,200 |
Apr 1, 2024 | 53.40 | 53.55 | 52.06 | 52.57 | 52.57 | 297,900 |
Mar 28, 2024 | 52.01 | 53.00 | 51.39 | 51.60 | 51.60 | 254,800 |
Mar 27, 2024 | 49.41 | 52.03 | 49.41 | 51.84 | 51.84 | 441,900 |
Mar 26, 2024 | 49.06 | 49.81 | 49.05 | 49.12 | 49.12 | 132,600 |
Mar 25, 2024 | 48.43 | 49.20 | 48.43 | 48.91 | 48.91 | 75,400 |
Mar 22, 2024 | 49.13 | 50.15 | 48.39 | 48.41 | 48.41 | 127,600 |
Mar 21, 2024 | 48.11 | 49.15 | 47.46 | 48.90 | 48.90 | 169,900 |
Mar 20, 2024 | 47.90 | 48.34 | 47.62 | 47.88 | 47.88 | 125,100 |
Mar 19, 2024 | 47.74 | 48.50 | 47.68 | 48.10 | 48.10 | 274,300 |
Mar 18, 2024 | 48.34 | 48.66 | 47.57 | 47.64 | 47.64 | 144,600 |
Mar 15, 2024 | 47.16 | 48.71 | 47.16 | 48.55 | 48.55 | 510,700 |
Mar 14, 2024 | 47.16 | 47.47 | 46.81 | 47.46 | 47.46 | 202,400 |
Mar 13, 2024 | 47.17 | 47.60 | 46.93 | 47.46 | 47.46 | 143,100 |
Mar 12, 2024 | 0.32 Dividend | |||||
Mar 12, 2024 | 47.31 | 47.65 | 46.94 | 47.14 | 47.14 | 296,500 |
Mar 11, 2024 | 48.17 | 48.30 | 47.19 | 47.54 | 47.22 | 132,900 |
Mar 8, 2024 | 47.91 | 48.76 | 47.91 | 48.36 | 48.04 | 141,600 |
Mar 7, 2024 | 48.61 | 48.64 | 47.74 | 47.85 | 47.53 | 180,400 |
Mar 6, 2024 | 48.45 | 48.57 | 47.88 | 48.31 | 47.99 | 156,900 |
Mar 5, 2024 | 47.97 | 48.51 | 47.62 | 48.17 | 47.85 | 276,700 |
Mar 4, 2024 | 48.37 | 49.04 | 48.00 | 48.01 | 47.69 | 127,300 |
Mar 1, 2024 | 48.66 | 49.04 | 48.20 | 48.42 | 48.10 | 145,400 |
Feb 29, 2024 | 48.30 | 49.07 | 48.30 | 48.69 | 48.36 | 172,700 |
Feb 28, 2024 | 48.59 | 48.96 | 48.04 | 48.06 | 47.74 | 248,500 |
Feb 27, 2024 | 50.10 | 50.10 | 48.61 | 48.91 | 48.58 | 240,900 |
Feb 26, 2024 | 50.15 | 50.54 | 49.46 | 50.09 | 49.75 | 156,300 |
Feb 23, 2024 | 50.11 | 50.76 | 49.47 | 50.40 | 50.06 | 160,500 |
Feb 22, 2024 | 49.43 | 50.36 | 49.08 | 49.97 | 49.64 | 233,700 |
Feb 21, 2024 | 50.84 | 50.99 | 48.79 | 49.43 | 49.10 | 394,500 |
Feb 20, 2024 | 50.26 | 52.42 | 50.26 | 50.77 | 50.43 | 523,100 |
Feb 16, 2024 | 46.46 | 51.11 | 46.22 | 50.67 | 50.33 | 636,900 |
Feb 15, 2024 | 44.00 | 47.21 | 43.79 | 46.18 | 45.87 | 566,800 |
Feb 14, 2024 | 44.10 | 44.25 | 41.63 | 42.85 | 42.56 | 446,400 |
Feb 13, 2024 | 39.76 | 40.73 | 39.56 | 40.37 | 40.10 | 278,600 |
Feb 12, 2024 | 40.62 | 40.93 | 40.26 | 40.35 | 40.08 | 217,800 |
Feb 9, 2024 | 39.62 | 40.59 | 39.41 | 40.55 | 40.28 | 155,900 |
Feb 8, 2024 | 38.62 | 40.12 | 38.47 | 40.01 | 39.74 | 207,400 |
Feb 7, 2024 | 39.05 | 39.13 | 38.48 | 38.64 | 38.38 | 101,000 |
Feb 6, 2024 | 38.30 | 39.51 | 38.28 | 39.21 | 38.95 | 143,300 |
Feb 5, 2024 | 38.31 | 38.32 | 37.89 | 38.28 | 38.02 | 149,000 |
Feb 2, 2024 | 39.56 | 39.90 | 38.58 | 38.78 | 38.52 | 164,300 |
Feb 1, 2024 | 39.95 | 40.37 | 39.49 | 39.87 | 39.60 | 106,500 |
Jan 31, 2024 | 41.00 | 41.19 | 39.94 | 40.05 | 39.78 | 131,300 |
Jan 30, 2024 | 41.12 | 41.12 | 40.60 | 40.79 | 40.52 | 99,000 |
Jan 29, 2024 | 41.25 | 41.49 | 40.74 | 41.39 | 41.11 | 117,300 |
Jan 26, 2024 | 41.68 | 41.90 | 40.85 | 41.37 | 41.09 | 167,100 |
Jan 25, 2024 | 40.70 | 41.67 | 40.49 | 41.62 | 41.34 | 234,700 |
Jan 24, 2024 | 40.56 | 40.92 | 40.36 | 40.39 | 40.12 | 144,100 |
Jan 23, 2024 | 41.14 | 41.36 | 40.23 | 40.25 | 39.98 | 151,300 |
Jan 22, 2024 | 40.75 | 41.45 | 40.67 | 40.98 | 40.71 | 141,300 |
Jan 19, 2024 | 40.20 | 40.68 | 39.74 | 40.65 | 40.38 | 153,600 |
Jan 18, 2024 | 39.45 | 40.06 | 39.45 | 39.95 | 39.68 | 115,500 |
Jan 17, 2024 | 38.85 | 39.78 | 38.85 | 39.32 | 39.06 | 137,000 |
Jan 16, 2024 | 38.61 | 39.28 | 38.30 | 39.24 | 38.98 | 143,200 |
Jan 12, 2024 | 39.90 | 39.93 | 38.93 | 38.95 | 38.69 | 141,100 |
Jan 11, 2024 | 38.66 | 39.50 | 38.45 | 39.25 | 38.99 | 243,400 |
Jan 10, 2024 | 37.16 | 38.94 | 37.11 | 38.90 | 38.64 | 218,900 |
Jan 9, 2024 | 37.48 | 38.04 | 37.08 | 37.36 | 37.11 | 224,400 |
Jan 8, 2024 | 38.66 | 38.78 | 37.92 | 37.98 | 37.73 | 146,300 |
Jan 5, 2024 | 37.88 | 38.59 | 37.60 | 38.42 | 38.16 | 175,700 |
Jan 4, 2024 | 37.49 | 38.44 | 37.31 | 37.86 | 37.61 | 172,200 |
Jan 3, 2024 | 37.47 | 37.88 | 36.96 | 37.10 | 36.85 | 142,100 |
Jan 2, 2024 | 37.20 | 37.79 | 37.20 | 37.32 | 37.07 | 99,400 |
Dec 29, 2023 | 37.65 | 37.74 | 37.23 | 37.31 | 37.06 | 109,500 |
Dec 28, 2023 | 38.04 | 38.27 | 37.65 | 37.82 | 37.57 | 89,000 |
Dec 27, 2023 | 37.47 | 38.44 | 37.42 | 38.08 | 37.83 | 125,700 |
Dec 26, 2023 | 37.60 | 37.88 | 37.49 | 37.65 | 37.40 | 107,800 |
Dec 22, 2023 | 37.75 | 37.92 | 37.55 | 37.64 | 37.39 | 96,400 |
Dec 21, 2023 | 37.36 | 37.54 | 36.99 | 37.48 | 37.23 | 151,300 |
Dec 20, 2023 | 37.67 | 38.02 | 37.22 | 37.32 | 37.07 | 168,700 |
Dec 19, 2023 | 37.39 | 38.06 | 37.38 | 37.72 | 37.47 | 330,200 |
Dec 18, 2023 | 37.74 | 37.85 | 37.22 | 37.43 | 37.18 | 271,100 |
Dec 15, 2023 | 38.40 | 38.47 | 37.35 | 37.43 | 37.18 | 482,400 |
Dec 14, 2023 | 39.68 | 39.75 | 38.21 | 38.52 | 38.26 | 164,700 |
Dec 13, 2023 | 0.32 Dividend | |||||
Dec 13, 2023 | 39.57 | 39.82 | 38.93 | 39.40 | 39.14 | 262,600 |
Dec 12, 2023 | 39.06 | 39.92 | 38.78 | 39.74 | 39.16 | 108,000 |
Dec 11, 2023 | 38.93 | 39.60 | 38.78 | 39.21 | 38.64 | 127,100 |
Dec 8, 2023 | 39.13 | 39.13 | 38.55 | 38.89 | 38.32 | 128,700 |
Dec 7, 2023 | 39.07 | 39.37 | 38.83 | 39.10 | 38.53 | 113,000 |
Dec 6, 2023 | 39.25 | 39.78 | 38.94 | 39.16 | 38.59 | 180,600 |
Dec 5, 2023 | 39.87 | 40.32 | 39.37 | 39.40 | 38.82 | 306,900 |
Dec 4, 2023 | 38.79 | 39.90 | 38.79 | 39.87 | 39.29 | 182,600 |
Dec 1, 2023 | 37.15 | 39.04 | 37.15 | 38.94 | 38.37 | 254,500 |
Nov 30, 2023 | 36.81 | 37.28 | 36.81 | 37.25 | 36.70 | 130,800 |
Nov 29, 2023 | 36.71 | 37.32 | 36.37 | 36.52 | 35.99 | 99,300 |
Nov 28, 2023 | 37.10 | 37.16 | 36.66 | 36.70 | 36.16 | 92,100 |
Nov 27, 2023 | 36.66 | 37.34 | 36.53 | 37.19 | 36.65 | 87,600 |
Nov 24, 2023 | 36.66 | 37.00 | 36.48 | 36.87 | 36.33 | 31,900 |
Nov 22, 2023 | 36.57 | 36.66 | 36.19 | 36.61 | 36.07 | 80,500 |
Nov 21, 2023 | 36.26 | 36.72 | 36.14 | 36.31 | 35.78 | 78,500 |
Nov 20, 2023 | 36.02 | 36.45 | 35.62 | 36.32 | 35.79 | 90,100 |
Nov 17, 2023 | 36.21 | 36.59 | 36.01 | 36.06 | 35.53 | 109,100 |
Nov 16, 2023 | 36.36 | 36.42 | 36.00 | 36.06 | 35.53 | 78,900 |
Nov 15, 2023 | 36.56 | 37.03 | 36.30 | 36.35 | 35.82 | 159,200 |
Nov 14, 2023 | 36.18 | 36.70 | 36.00 | 36.68 | 36.14 | 169,900 |
Nov 13, 2023 | 36.00 | 36.22 | 35.47 | 35.71 | 35.19 | 121,500 |
Nov 10, 2023 | 36.28 | 36.33 | 35.90 | 36.06 | 35.53 | 109,900 |
Nov 9, 2023 | 36.50 | 36.81 | 36.28 | 36.33 | 35.80 | 119,700 |
Nov 8, 2023 | 37.15 | 37.15 | 36.40 | 36.64 | 36.10 | 126,400 |
Nov 7, 2023 | 36.73 | 37.26 | 36.62 | 37.04 | 36.50 | 162,800 |
Nov 6, 2023 | 36.61 | 37.24 | 36.58 | 36.79 | 36.25 | 265,000 |
Nov 3, 2023 | 37.62 | 37.65 | 35.97 | 36.44 | 35.91 | 341,800 |
Nov 2, 2023 | 37.54 | 37.64 | 35.49 | 37.01 | 36.47 | 543,500 |
Nov 1, 2023 | 32.00 | 37.67 | 32.00 | 37.55 | 37.00 | 681,800 |
Oct 31, 2023 | 30.23 | 30.96 | 30.17 | 30.88 | 30.43 | 138,200 |
Oct 30, 2023 | 29.93 | 30.36 | 29.74 | 30.34 | 29.90 | 157,000 |
Oct 27, 2023 | 29.89 | 29.98 | 29.55 | 29.65 | 29.22 | 143,000 |
Oct 26, 2023 | 29.90 | 30.29 | 29.74 | 30.14 | 29.70 | 157,700 |
Oct 25, 2023 | 29.54 | 30.26 | 29.52 | 30.11 | 29.67 | 101,900 |
Oct 24, 2023 | 29.47 | 29.80 | 29.47 | 29.66 | 29.23 | 70,800 |
Oct 23, 2023 | 30.00 | 30.00 | 29.23 | 29.45 | 29.02 | 111,800 |
Oct 20, 2023 | 30.69 | 30.69 | 30.23 | 30.29 | 29.85 | 104,000 |
Oct 19, 2023 | 30.74 | 30.93 | 30.41 | 30.52 | 30.07 | 112,400 |
Oct 18, 2023 | 30.98 | 31.38 | 30.82 | 30.91 | 30.46 | 116,900 |
Oct 17, 2023 | 30.68 | 31.52 | 30.68 | 31.28 | 30.82 | 193,600 |
Oct 16, 2023 | 29.94 | 30.84 | 29.92 | 30.69 | 30.24 | 138,300 |
Oct 13, 2023 | 28.90 | 29.76 | 28.83 | 29.73 | 29.29 | 136,900 |
Oct 12, 2023 | 29.00 | 29.00 | 28.40 | 28.62 | 28.20 | 134,900 |
Oct 11, 2023 | 28.57 | 28.87 | 28.48 | 28.87 | 28.45 | 82,600 |
Oct 10, 2023 | 28.63 | 28.68 | 28.21 | 28.60 | 28.18 | 104,700 |
Oct 9, 2023 | 28.13 | 28.77 | 28.12 | 28.74 | 28.32 | 105,700 |
Oct 6, 2023 | 28.07 | 28.67 | 28.00 | 28.39 | 27.97 | 135,500 |
Oct 5, 2023 | 27.56 | 28.20 | 27.46 | 28.16 | 27.75 | 145,300 |
Oct 4, 2023 | 27.99 | 28.20 | 27.52 | 27.70 | 27.29 | 96,700 |
Oct 3, 2023 | 27.80 | 27.92 | 27.30 | 27.85 | 27.44 | 176,900 |
Oct 2, 2023 | 27.84 | 27.84 | 27.32 | 27.80 | 27.39 | 165,900 |
Sep 29, 2023 | 28.60 | 28.60 | 27.71 | 28.03 | 27.62 | 163,100 |
Sep 28, 2023 | 27.84 | 29.29 | 27.84 | 28.56 | 28.14 | 405,200 |
Sep 27, 2023 | 28.24 | 28.24 | 27.27 | 27.74 | 27.33 | 83,300 |
Sep 26, 2023 | 28.23 | 28.80 | 28.04 | 28.06 | 27.65 | 122,900 |
Sep 25, 2023 | 28.30 | 28.53 | 27.80 | 28.37 | 27.95 | 159,000 |
Sep 22, 2023 | 28.07 | 28.44 | 27.75 | 28.29 | 27.88 | 200,600 |
Sep 21, 2023 | 28.18 | 28.43 | 27.92 | 28.05 | 27.64 | 184,500 |
Sep 20, 2023 | 28.52 | 28.72 | 28.22 | 28.24 | 27.83 | 173,800 |
Sep 19, 2023 | 28.38 | 28.63 | 28.08 | 28.33 | 27.92 | 204,600 |
Sep 18, 2023 | 29.01 | 29.16 | 28.33 | 28.46 | 28.04 | 127,100 |
Sep 15, 2023 | 29.29 | 29.29 | 28.57 | 28.99 | 28.57 | 462,300 |
Sep 14, 2023 | 29.39 | 29.68 | 29.16 | 29.36 | 28.93 | 136,600 |
Sep 13, 2023 | 0.32 Dividend | |||||
Sep 13, 2023 | 28.95 | 29.27 | 28.78 | 29.17 | 28.74 | 157,600 |
Sep 12, 2023 | 28.64 | 29.34 | 28.64 | 29.21 | 28.47 | 201,100 |
Sep 11, 2023 | 28.06 | 28.94 | 28.05 | 28.63 | 27.90 | 169,000 |
Sep 8, 2023 | 28.08 | 28.17 | 27.89 | 28.09 | 27.38 | 101,900 |
Sep 7, 2023 | 27.96 | 28.24 | 27.72 | 28.14 | 27.43 | 143,000 |
Sep 6, 2023 | 27.82 | 28.17 | 27.60 | 27.85 | 27.14 | 197,300 |
Sep 5, 2023 | 28.41 | 28.56 | 27.65 | 27.89 | 27.18 | 178,000 |
Sep 1, 2023 | 28.80 | 28.93 | 28.57 | 28.67 | 27.94 | 102,900 |
Aug 31, 2023 | 29.16 | 29.44 | 28.55 | 28.61 | 27.88 | 126,400 |
Aug 30, 2023 | 28.84 | 29.57 | 28.84 | 29.32 | 28.58 | 95,400 |
Aug 29, 2023 | 29.15 | 29.32 | 29.02 | 29.11 | 28.37 | 90,400 |
Aug 28, 2023 | 29.26 | 29.44 | 28.51 | 28.96 | 28.23 | 136,800 |
Aug 25, 2023 | 28.89 | 29.42 | 28.63 | 29.18 | 28.44 | 154,100 |
Aug 24, 2023 | 28.47 | 29.11 | 28.38 | 28.90 | 28.17 | 160,700 |
Aug 23, 2023 | 28.41 | 28.92 | 28.39 | 28.55 | 27.83 | 164,100 |
Aug 22, 2023 | 28.92 | 29.16 | 28.47 | 28.58 | 27.86 | 134,400 |
Aug 21, 2023 | 28.79 | 29.16 | 28.55 | 28.85 | 28.12 | 159,300 |
Aug 18, 2023 | 29.80 | 30.00 | 28.87 | 28.92 | 28.19 | 185,500 |
Aug 17, 2023 | 30.32 | 30.49 | 29.76 | 29.94 | 29.18 | 120,100 |
Aug 16, 2023 | 29.92 | 30.34 | 29.90 | 30.19 | 29.42 | 91,900 |
Aug 15, 2023 | 30.59 | 30.70 | 29.92 | 29.94 | 29.18 | 101,400 |
Aug 14, 2023 | 30.99 | 31.00 | 30.50 | 30.98 | 30.19 | 129,400 |
Aug 11, 2023 | 31.02 | 31.26 | 30.79 | 31.15 | 30.36 | 132,700 |
Aug 10, 2023 | 31.48 | 31.50 | 31.04 | 31.17 | 30.38 | 116,000 |
Aug 9, 2023 | 31.35 | 31.58 | 30.95 | 31.19 | 30.40 | 165,200 |
Aug 8, 2023 | 31.45 | 31.60 | 30.98 | 31.23 | 30.44 | 151,600 |
Aug 7, 2023 | 30.51 | 31.47 | 30.39 | 31.44 | 30.64 | 144,700 |
Aug 4, 2023 | 30.96 | 31.26 | 30.47 | 30.53 | 29.76 | 134,700 |
Aug 3, 2023 | 30.43 | 31.56 | 30.43 | 31.05 | 30.26 | 140,300 |
Aug 2, 2023 | 32.27 | 32.27 | 30.31 | 30.46 | 29.69 | 231,700 |
Aug 1, 2023 | 32.27 | 32.33 | 31.38 | 31.65 | 30.85 | 142,600 |
Jul 31, 2023 | 31.87 | 32.57 | 31.77 | 32.18 | 31.36 | 177,400 |
Jul 28, 2023 | 31.57 | 32.00 | 31.56 | 31.88 | 31.07 | 111,500 |
Jul 27, 2023 | 31.44 | 31.50 | 31.07 | 31.21 | 30.42 | 190,700 |
Jul 26, 2023 | 30.85 | 31.40 | 30.85 | 31.35 | 30.55 | 111,000 |
Jul 25, 2023 | 30.62 | 30.86 | 30.58 | 30.71 | 29.93 | 127,600 |
Jul 24, 2023 | 30.36 | 31.06 | 30.32 | 30.72 | 29.94 | 108,100 |
Jul 21, 2023 | 30.63 | 30.63 | 29.89 | 30.39 | 29.62 | 171,500 |
Jul 20, 2023 | 29.91 | 30.48 | 29.57 | 30.45 | 29.68 | 124,400 |
Jul 19, 2023 | 29.76 | 30.05 | 29.41 | 29.78 | 29.02 | 106,700 |
Jul 18, 2023 | 29.16 | 29.76 | 29.08 | 29.55 | 28.80 | 123,500 |
Jul 17, 2023 | 28.69 | 29.38 | 28.69 | 29.16 | 28.42 | 126,700 |
Jul 14, 2023 | 29.12 | 29.12 | 28.39 | 28.71 | 27.98 | 140,000 |
Jul 13, 2023 | 29.55 | 29.72 | 28.78 | 29.21 | 28.47 | 180,100 |
Jul 12, 2023 | 28.76 | 30.04 | 28.76 | 29.79 | 29.03 | 268,600 |
Jul 11, 2023 | 28.76 | 29.10 | 28.02 | 28.43 | 27.71 | 150,200 |
Jul 10, 2023 | 29.13 | 29.56 | 28.82 | 28.88 | 28.15 | 153,200 |
Jul 7, 2023 | 27.48 | 29.50 | 27.48 | 29.24 | 28.50 | 285,300 |
Jul 6, 2023 | 29.28 | 29.34 | 28.82 | 28.86 | 28.13 | 110,200 |
Jul 5, 2023 | 30.03 | 30.03 | 28.90 | 29.30 | 28.56 | 242,200 |
Jul 3, 2023 | 30.01 | 30.50 | 30.00 | 30.25 | 29.48 | 71,700 |
Jun 30, 2023 | 30.89 | 30.90 | 30.26 | 30.27 | 29.50 | 118,500 |
Jun 29, 2023 | 29.79 | 30.74 | 29.59 | 30.64 | 29.86 | 123,000 |
Jun 28, 2023 | 30.26 | 30.26 | 29.11 | 29.55 | 28.80 | 192,100 |
Jun 27, 2023 | 30.96 | 31.51 | 30.47 | 30.48 | 29.71 | 168,300 |
Jun 26, 2023 | 30.61 | 31.03 | 30.34 | 30.69 | 29.91 | 176,900 |
Jun 23, 2023 | 31.64 | 31.64 | 30.37 | 30.61 | 29.83 | 251,900 |
Jun 22, 2023 | 31.42 | 32.11 | 30.94 | 31.81 | 31.00 | 214,200 |
Jun 21, 2023 | 30.99 | 31.35 | 30.50 | 31.26 | 30.47 | 194,100 |
Jun 20, 2023 | 30.53 | 31.49 | 30.17 | 30.83 | 30.05 | 282,200 |
Jun 16, 2023 | 29.80 | 30.76 | 29.56 | 30.62 | 29.84 | 606,200 |
Jun 15, 2023 | 28.95 | 29.45 | 28.80 | 29.05 | 28.31 | 264,900 |
Jun 14, 2023 | 0.32 Dividend | |||||
Jun 14, 2023 | 29.43 | 29.80 | 29.08 | 29.14 | 28.40 | 255,800 |
Jun 13, 2023 | 29.78 | 30.49 | 29.63 | 29.73 | 28.67 | 207,000 |
Jun 12, 2023 | 29.59 | 30.27 | 29.22 | 29.71 | 28.65 | 214,100 |
Jun 9, 2023 | 30.63 | 30.76 | 29.56 | 29.78 | 28.71 | 201,200 |
Jun 8, 2023 | 30.98 | 31.09 | 30.62 | 30.68 | 29.58 | 183,900 |
Jun 7, 2023 | 30.30 | 31.37 | 30.30 | 31.29 | 30.17 | 406,700 |
Jun 6, 2023 | 29.62 | 30.80 | 29.62 | 30.29 | 29.21 | 164,300 |
Jun 5, 2023 | 29.97 | 30.21 | 28.84 | 29.46 | 28.41 | 125,900 |
Jun 2, 2023 | 29.85 | 30.67 | 29.85 | 30.27 | 29.19 | 171,900 |
Jun 1, 2023 | 29.96 | 29.96 | 29.36 | 29.66 | 28.60 | 176,600 |
May 31, 2023 | 30.34 | 30.80 | 29.81 | 30.01 | 28.94 | 209,700 |
May 30, 2023 | 29.45 | 30.27 | 29.18 | 30.25 | 29.17 | 152,600 |
May 26, 2023 | 29.53 | 29.85 | 29.43 | 29.55 | 28.49 | 125,300 |
May 25, 2023 | 29.50 | 29.85 | 29.31 | 29.61 | 28.55 | 165,000 |
May 24, 2023 | 30.34 | 30.34 | 29.46 | 29.63 | 28.57 | 165,800 |
May 23, 2023 | 31.13 | 31.46 | 30.50 | 30.50 | 29.41 | 114,100 |
May 22, 2023 | 30.85 | 31.49 | 30.85 | 31.20 | 30.08 | 96,200 |
May 19, 2023 | 31.34 | 31.66 | 30.81 | 30.89 | 29.78 | 111,600 |
May 18, 2023 | 30.58 | 31.15 | 30.46 | 31.06 | 29.95 | 96,800 |
May 17, 2023 | 30.66 | 31.15 | 30.45 | 30.77 | 29.67 | 136,600 |
May 16, 2023 | 29.71 | 30.56 | 29.59 | 30.42 | 29.33 | 120,400 |
May 15, 2023 | 29.79 | 30.23 | 29.38 | 30.13 | 29.05 | 176,500 |
May 12, 2023 | 29.81 | 29.81 | 28.67 | 29.54 | 28.48 | 242,400 |
May 11, 2023 | 29.50 | 29.72 | 29.13 | 29.56 | 28.50 | 173,800 |
May 10, 2023 | 29.97 | 30.08 | 29.50 | 29.72 | 28.66 | 144,500 |
May 9, 2023 | 29.52 | 30.11 | 29.46 | 29.87 | 28.80 | 151,700 |
May 8, 2023 | 29.55 | 29.90 | 28.91 | 29.64 | 28.58 | 208,900 |
May 5, 2023 | 29.79 | 30.44 | 29.34 | 29.52 | 28.46 | 268,400 |
May 4, 2023 | 28.98 | 30.24 | 28.63 | 29.53 | 28.47 | 321,000 |
May 3, 2023 | 29.48 | 29.55 | 26.15 | 29.26 | 28.21 | 720,200 |
May 2, 2023 | 30.23 | 30.23 | 28.83 | 29.47 | 28.42 | 331,500 |
May 1, 2023 | 30.19 | 30.72 | 29.89 | 30.37 | 29.28 | 242,700 |
Apr 28, 2023 | 31.45 | 31.45 | 30.05 | 30.41 | 29.32 | 313,000 |
Apr 27, 2023 | 30.36 | 31.28 | 30.07 | 31.27 | 30.15 | 275,300 |
Apr 26, 2023 | 29.99 | 30.36 | 29.89 | 30.23 | 29.15 | 296,700 |
Apr 25, 2023 | 30.49 | 30.67 | 29.88 | 30.30 | 29.22 | 199,500 |
Apr 24, 2023 | 31.24 | 31.29 | 30.60 | 30.79 | 29.69 | 241,900 |
Apr 21, 2023 | 31.01 | 31.06 | 30.54 | 31.02 | 29.91 | 196,100 |
Apr 20, 2023 | 31.13 | 31.38 | 30.66 | 31.00 | 29.89 | 177,400 |
Related Tickers
KMPR Kemper Corporation
58.01
+1.77%
CNA CNA Financial Corporation
44.44
+2.54%
HCI HCI Group, Inc.
111.89
+1.25%
RLI RLI Corp.
140.21
+2.28%
THG The Hanover Insurance Group, Inc.
131.08
+3.04%
PLMR Palomar Holdings, Inc.
79.22
+1.86%
UVE Universal Insurance Holdings, Inc.
19.62
+3.32%
SAFT Safety Insurance Group, Inc.
81.98
+3.94%
SKWD Skyward Specialty Insurance Group, Inc.
36.24
+2.78%
AHL-PC Aspen Insurance Holdings Limited
25.45
+0.20%