MCY - Mercury General Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201849.3549.5349.1949.3949.39277,200
Apr 25, 201849.2249.6849.2249.4249.42287,900
Apr 24, 201849.3849.6848.8849.2249.22451,400
Apr 23, 201848.8349.4448.8049.3849.38359,000
Apr 20, 201848.6748.9048.4348.7748.77352,500
Apr 19, 201848.3548.7548.1948.7048.70307,000
Apr 18, 201848.5948.8748.2748.3448.34256,100
Apr 17, 201848.7348.7448.2548.5048.50316,500
Apr 16, 201848.3948.7248.0548.4748.47330,400
Apr 13, 201848.3548.4448.0348.0648.06494,300
Apr 12, 201847.4248.1247.2448.0548.05265,200
Apr 11, 201846.5747.3246.5747.2647.26373,900
Apr 10, 201846.7847.0546.4346.8146.81381,200
Apr 09, 201846.2446.6845.7546.2546.25378,700
Apr 06, 201845.8546.5145.7345.9745.97410,300
Apr 05, 201845.9146.4245.3246.3546.35325,500
Apr 04, 201844.3645.7444.3645.6545.65470,400
Apr 03, 201844.7445.4844.4344.9844.98521,200
Apr 02, 201845.6746.0244.1744.4844.48430,700
Mar 29, 201845.5346.4345.3645.8745.87362,000
Mar 28, 201844.2745.6744.2745.2545.25587,300
Mar 27, 201845.1745.1744.1344.2744.27544,500
Mar 26, 201845.3345.3544.6444.9944.99631,800
Mar 23, 201845.6346.0144.7444.7644.76391,300
Mar 22, 201847.4947.9545.5345.5745.57595,200
Mar 21, 201847.6848.2047.4147.9347.93228,400
Mar 20, 201847.4447.8747.2047.6047.60365,300
Mar 19, 201847.9447.9447.0347.2347.23523,700
Mar 16, 201847.4948.7547.4048.0848.085,870,900
Mar 15, 201846.8147.7646.1147.4947.49587,100
Mar 14, 201846.3046.7745.5246.6746.67585,000
Mar 14, 20180.625 Dividend
Mar 13, 201847.0347.0346.1046.8546.22544,600
Mar 12, 201846.4846.9345.6046.9146.28660,900
Mar 09, 201846.8147.3546.4246.8346.21309,000
Mar 08, 201846.4946.5045.8946.5045.88315,000
Mar 07, 201845.8146.5745.8146.4045.78327,400
Mar 06, 201846.0846.2545.3046.2145.59247,600
Mar 05, 201845.3846.0445.0345.9245.31333,500
Mar 02, 201844.8645.5844.7545.4644.85232,800
Mar 01, 201845.8046.1144.7245.0844.48296,700
Feb 28, 201846.1846.5445.6345.6445.03411,100
Feb 27, 201845.6046.3245.5646.0245.41329,700
Feb 26, 201845.1345.7044.7845.6044.99170,900
Feb 23, 201844.6045.0544.3945.0244.42179,400
Feb 22, 201845.0945.2044.2044.3743.78288,300
Feb 21, 201845.2345.9344.8744.8944.29194,100
Feb 20, 201845.5545.7845.0445.3444.74379,000
Feb 16, 201845.1745.9345.0645.7045.09285,100
Feb 15, 201844.8845.5944.6345.2944.69293,000
Feb 14, 201842.7544.5242.7544.4843.89328,600
Feb 13, 201843.0943.4142.4442.9542.38242,000
Feb 12, 201843.4743.9042.3443.3742.79320,900
Feb 09, 201842.7843.5042.3043.1242.54495,700
Feb 08, 201843.0843.3242.3142.3141.75701,900
Feb 07, 201842.2843.4042.2843.0042.43524,500
Feb 06, 201842.2942.9741.4042.6042.03872,800
Feb 05, 201847.1247.8741.8542.9142.341,001,500
Feb 02, 201849.6449.7448.3148.9848.33383,200
Feb 01, 201848.8449.7548.8449.6448.98311,200
Jan 31, 201849.5349.6648.6848.9548.301,297,800
Jan 30, 201850.0050.4849.4849.4948.83230,500
Jan 29, 201850.9751.1550.0650.2349.56192,200
Jan 26, 201851.1651.1950.6550.9750.29136,700
Jan 25, 201850.8351.0750.4551.0650.38215,200
Jan 24, 201851.3051.3850.5650.6249.94271,700
Jan 23, 201852.3552.3751.0651.1550.47286,500
Jan 22, 201851.8052.5651.8052.3451.64135,000
Jan 19, 201851.6652.0951.6051.9751.28115,400
Jan 18, 201852.2652.2651.4951.5450.85161,100
Jan 17, 201851.5352.5551.4552.4251.72175,100
Jan 16, 201853.7953.8051.0151.3150.63319,200
Jan 12, 201852.8153.8052.6053.6952.97223,400
Jan 11, 201852.9353.3252.5952.9552.24133,600
Jan 10, 201851.9653.0451.8752.8152.11226,900
Jan 09, 201852.1652.7751.8151.8351.14188,500
Jan 08, 201851.9652.2851.5851.9551.26148,500
Jan 05, 201852.4052.6151.9252.1351.43126,700
Jan 04, 201851.9952.4851.9252.1751.47247,700
Jan 03, 201852.2852.7351.6851.8351.14168,200
Jan 02, 201853.4553.4552.0052.0851.39208,400
Dec 29, 201753.4553.9853.4053.4452.73111,500
Dec 28, 201753.3353.9053.1453.3952.68185,000
Dec 27, 201753.0453.3852.9653.1252.4183,800
Dec 26, 201752.8953.3452.8953.0552.34116,700
Dec 22, 201752.9153.0852.6052.8052.10111,300
Dec 21, 201752.3552.9252.3552.6851.98136,000
Dec 20, 201752.8452.8952.3052.3051.60170,300
Dec 19, 201753.0753.1652.4852.5451.84273,600
Dec 18, 201752.5953.3752.5852.7752.07183,900
Dec 15, 201752.1252.9352.0352.4851.78732,100
Dec 14, 201752.5353.0751.8751.8751.18294,600
Dec 13, 201752.7453.3052.6052.6251.92215,600
Dec 13, 20170.625 Dividend
Dec 12, 201753.3353.8653.0353.6252.29227,500
Dec 11, 201753.5353.6852.9153.3352.01240,900
Dec 08, 201754.3054.5253.3753.5852.25167,100
Dec 07, 201754.3154.5954.1154.2152.86108,200
Dec 06, 201754.5754.7754.2054.3553.00101,800
Dec 05, 201754.6354.7954.3554.5353.18186,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...