U.S. Markets open in 7 hrs 35 mins

Mercury General Corporation (MCY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.86-1.49 (-2.64%)
At close: 4:02PM EDT
People also watch
ORICINFERIERLIVVC
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201756.3156.6754.8154.8654.86271,800
Jul 25, 201754.9556.4754.9056.3556.35295,400
Jul 24, 201753.6654.9953.6654.8054.80120,700
Jul 21, 201753.3153.9253.1953.8753.8796,300
Jul 20, 201754.0654.5953.2953.5053.50141,500
Jul 19, 201753.6954.0853.4053.9653.96103,100
Jul 18, 201753.2353.6752.9353.5053.50149,500
Jul 17, 201752.9553.8352.6953.4453.44109,500
Jul 14, 201753.0753.5453.0753.1853.18104,000
Jul 13, 201753.3953.6152.5253.2653.26147,200
Jul 12, 201753.8253.9253.2753.4053.40160,200
Jul 11, 201753.3953.6753.1053.5053.5090,800
Jul 10, 201754.0654.3153.4853.6353.63127,200
Jul 07, 201753.9154.3253.4354.3054.3081,500
Jul 06, 201754.6354.6753.4553.5953.59117,100
Jul 05, 201754.9555.3054.0354.4954.4998,300
Jul 03, 201754.1155.1854.1154.7854.78106,300
Jun 30, 201755.0155.0153.9554.0054.00132,500
Jun 29, 201755.3455.5554.4554.7554.75112,200
Jun 28, 201754.4955.0854.0654.7554.75108,100
Jun 27, 201754.7454.7453.9954.1054.10143,600
Jun 26, 201754.5655.0854.1154.8454.84105,400
Jun 23, 201754.9655.1054.4854.7054.70173,800
Jun 22, 201754.6654.9454.4454.6754.6780,500
Jun 21, 201755.5455.5454.5254.5954.5978,900
Jun 20, 201755.4955.6755.1755.3555.3578,500
Jun 19, 201756.3456.3455.6655.7855.7866,400
Jun 16, 201756.1456.3355.6656.3156.31267,300
Jun 15, 201755.0556.0854.9056.0156.0188,900
Jun 14, 201755.2855.6254.9055.5755.57114,700
Jun 13, 201755.3555.5154.9355.4055.40105,900
Jun 13, 20170.623 Dividend
Jun 12, 201755.7956.1855.3755.9755.35166,600
Jun 09, 201755.3456.1655.1555.7855.16136,000
Jun 08, 201754.5555.2454.4754.9854.37176,900
Jun 07, 201753.5455.1153.4254.7554.14137,400
Jun 06, 201756.3156.5553.2353.6653.06534,300
Jun 05, 201756.5757.0356.3556.3755.7475,800
Jun 02, 201756.7457.1856.3756.8256.19107,400
Jun 01, 201756.2756.7555.6656.7156.08124,800
May 31, 201755.4956.1055.3056.0055.38127,600
May 30, 201755.5755.6355.1255.2754.6574,700
May 26, 201755.5855.9955.4855.6655.0474,400
May 25, 201755.5155.8855.3555.8455.2278,500
May 24, 201755.7755.8855.1355.3554.73133,400
May 23, 201755.1155.8454.6855.7755.15121,400
May 22, 201754.8555.0454.6354.8454.2398,800
May 19, 201755.0055.6854.5354.8554.24396,800
May 18, 201754.7055.6454.6154.9854.37161,600
May 17, 201754.3955.1053.9154.8054.19142,800
May 16, 201754.6054.7954.2854.3953.78116,900
May 15, 201754.2154.8254.2154.6754.06158,800
May 12, 201753.9454.6253.9454.3253.72147,700
May 11, 201754.6354.6353.8454.3453.74116,300
May 10, 201754.5654.9954.2654.6354.02119,600
May 09, 201754.7455.0054.2054.5453.93214,100
May 08, 201756.1756.6454.1654.6154.00459,000
May 05, 201757.0057.0456.4756.6255.99166,800
May 04, 201756.7656.7655.9856.6656.03163,300
May 03, 201757.2457.3256.2956.3155.68156,000
May 02, 201758.1558.6957.0657.1756.53263,000
May 01, 201759.1059.6257.9158.5257.87316,800
Apr 28, 201762.7862.8761.4561.4960.81712,600
Apr 27, 201762.6163.2362.3862.8662.16144,200
Apr 26, 201761.4462.7261.2662.2361.54156,300
Apr 25, 201760.6261.4760.5761.3060.62133,600
Apr 24, 201760.7961.0060.2160.4459.77167,400
Apr 21, 201759.7460.1259.5659.9459.27108,800
Apr 20, 201759.9560.0359.2159.7359.07119,000
Apr 19, 201759.7260.0259.6259.8259.15107,900
Apr 18, 201759.1659.7159.0259.5658.90136,100
Apr 17, 201758.7659.5458.5359.5258.8696,500
Apr 13, 201759.1759.1758.5958.6758.0279,200
Apr 12, 201759.4359.8558.9559.2358.57104,100
Apr 11, 201758.8159.2758.4259.2558.59118,700
Apr 10, 201758.2658.9258.2258.7758.1289,300
Apr 07, 201758.3158.4558.1158.2357.58103,400
Apr 06, 201758.4058.8758.1158.5757.9292,000
Apr 05, 201759.9560.0058.3258.3857.73150,900
Apr 04, 201759.4859.8559.2059.4858.82224,500
Apr 03, 201760.9761.1758.8559.3458.68192,600
Mar 31, 201760.7761.5760.5060.9960.31156,800
Mar 30, 201760.2960.9860.2960.8260.14148,800
Mar 29, 201760.0860.2459.6960.1459.47223,600
Mar 28, 201759.3560.1358.8459.9559.28130,500
Mar 27, 201757.9559.4957.9559.3958.73110,100
Mar 24, 201759.0159.4658.3358.6257.97126,700
Mar 23, 201758.8359.5558.8358.9758.3171,900
Mar 22, 201758.9558.9558.4858.8158.1683,900
Mar 21, 201760.0460.3458.9659.1058.44112,800
Mar 20, 201759.3459.7259.0659.6558.99128,100
Mar 17, 201759.6659.9959.2959.6358.97696,500
Mar 16, 201760.2960.3859.5659.7559.0889,700
Mar 15, 201759.4261.4959.2460.0659.39207,100
Mar 14, 201758.4159.3458.4159.2158.55121,500
Mar 14, 20170.623 Dividend
Mar 13, 201758.7659.3858.7659.3258.04193,000
Mar 10, 201759.2559.2758.4959.0457.77124,500
Mar 09, 201758.4659.6658.4658.9257.65173,600
Mar 08, 201758.8859.2858.3358.3957.13135,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...