U.S. Markets closed

Mercury General Corporation (MCY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.01-0.21 (-0.45%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202046.1046.2345.5446.0146.0134,500
Nov 25, 202046.3646.5145.6346.2246.22162,200
Nov 24, 202045.8546.7745.5446.6646.66141,900
Nov 23, 202045.6845.6845.2145.4345.43103,800
Nov 20, 202045.1045.3744.5645.2945.29162,600
Nov 19, 202044.6545.2044.5245.1845.18127,400
Nov 18, 202045.4845.8044.9545.0345.03162,900
Nov 17, 202046.1646.3545.3145.4945.49277,900
Nov 16, 202045.6546.6745.6546.3946.39232,500
Nov 13, 202044.3145.0244.1544.9544.95254,500
Nov 12, 202043.4444.1043.2544.0144.01215,400
Nov 11, 202043.8943.9843.0543.6743.67117,600
Nov 10, 202042.9743.9942.8343.8043.80187,100
Nov 09, 202044.4344.5542.0042.6942.69290,400
Nov 06, 202041.6541.8741.3441.7141.71111,300
Nov 05, 202041.1841.5940.6541.4241.42155,500
Nov 04, 202040.4441.8840.1141.0741.07249,300
Nov 03, 202041.8841.9940.8541.1941.19182,500
Nov 02, 202041.1641.6840.5541.2041.20191,300
Oct 30, 202040.1041.0140.1040.7140.71237,000
Oct 29, 202040.1040.9839.6040.2540.25307,900
Oct 28, 202039.5440.4239.4840.1540.15220,800
Oct 27, 202040.9741.2340.1440.1540.15126,200
Oct 26, 202041.2441.2440.6941.0441.04127,600
Oct 23, 202041.9541.9541.2541.6441.6487,900
Oct 22, 202040.7641.6840.7641.5841.58141,400
Oct 21, 202040.4141.0840.2540.8240.82109,400
Oct 20, 202040.6441.0140.2740.4340.43141,900
Oct 19, 202041.5041.5040.3240.3740.37205,100
Oct 16, 202041.0441.4240.5641.3641.36169,800
Oct 15, 202040.2441.2540.2441.1741.17190,000
Oct 14, 202040.8041.6540.7440.7540.75146,200
Oct 13, 202041.5041.7040.6140.9040.90173,700
Oct 12, 202041.0041.7240.8141.6141.61138,500
Oct 09, 202041.0241.0240.2740.8040.80164,000
Oct 08, 202040.9841.5640.5740.8040.80145,000
Oct 07, 202041.2841.6240.6340.8240.82164,600
Oct 06, 202041.6741.9241.1241.1841.18200,000
Oct 05, 202041.6942.1841.5341.6141.61347,400
Oct 02, 202040.9541.6840.9541.3241.32150,800
Oct 01, 202041.4441.6341.0241.2341.23140,700
Sep 30, 202041.5141.8541.0241.3741.37282,100
Sep 29, 202041.9041.9041.1141.3741.37150,200
Sep 28, 202041.7242.2241.6141.8941.89180,800
Sep 25, 202040.9941.3340.8141.2041.20176,900
Sep 24, 202041.3141.8040.7841.1841.18187,200
Sep 23, 202042.4542.6541.1841.2241.22171,500
Sep 22, 202042.7643.4442.3742.4542.45163,400
Sep 21, 202042.8043.4841.8442.7342.73285,200
Sep 18, 202043.7043.8643.2643.5043.50497,300
Sep 17, 202042.7443.6542.4443.6243.62226,000
Sep 16, 202042.6643.4942.5643.0843.08180,600
Sep 15, 202043.6343.6342.4142.5142.51292,800
Sep 14, 202043.6643.8543.4343.5743.57145,200
Sep 14, 20200.63 Dividend
Sep 11, 202044.1444.2943.6544.0343.40145,200
Sep 10, 202045.0445.0444.0544.1243.49213,000
Sep 09, 202044.7645.3944.4344.7444.10170,900
Sep 08, 202044.6444.7343.6144.3043.67187,100
Sep 04, 202045.5845.6044.2144.9744.33165,300
Sep 03, 202045.7146.2444.5744.8944.25141,300
Sep 02, 202045.0045.7344.9245.6344.98138,900
Sep 01, 202044.6545.0044.3244.9544.31137,300
Aug 31, 202044.9244.9644.5644.7344.09189,200
Aug 28, 202045.6445.6444.7844.9944.35142,100
Aug 27, 202045.0045.8645.0045.2844.63117,500
Aug 26, 202045.1745.4644.9745.0244.38111,400
Aug 25, 202045.4545.6045.0245.2944.64139,300
Aug 24, 202044.7945.2344.5745.1444.49159,700
Aug 21, 202044.7245.0644.3544.5543.91303,600
Aug 20, 202044.9845.3344.7244.7344.09212,500
Aug 19, 202045.2645.6344.9645.3544.70269,700
Aug 18, 202044.8545.4044.6745.2244.57174,900
Aug 17, 202045.3545.5344.5644.8244.18192,000
Aug 14, 202045.1945.8745.0345.5144.86173,200
Aug 13, 202045.3245.5544.7845.4944.84147,800
Aug 12, 202046.0946.2745.2245.5644.91151,600
Aug 11, 202046.4047.1045.3645.5144.86212,200
Aug 10, 202045.6146.2845.5146.1845.52280,700
Aug 07, 202044.3745.6244.2645.5944.94192,000
Aug 06, 202044.2545.0544.2244.4543.81321,900
Aug 05, 202043.5044.3343.4844.2543.62278,100
Aug 04, 202043.3043.3842.6142.9342.32322,100
Aug 03, 202043.1243.9441.7843.1342.51537,100
Jul 31, 202041.7243.0041.3042.9142.30437,100
Jul 30, 202041.5242.0141.2441.8041.20163,800
Jul 29, 202041.6042.3941.4542.3441.73216,300
Jul 28, 202041.2941.8241.2641.5640.97216,600
Jul 27, 202041.5441.7341.1041.3740.78251,100
Jul 24, 202041.6342.1741.4541.6741.07217,500
Jul 23, 202041.3142.0041.1941.6741.07236,700
Jul 22, 202040.9041.3940.6541.3540.76210,500
Jul 21, 202040.5341.6640.5341.0840.49275,300
Jul 20, 202040.9341.3240.3540.4839.90340,600
Jul 17, 202040.9041.1340.5940.9540.36168,100
Jul 16, 202040.3441.7440.3441.0140.42185,000
Jul 15, 202040.8541.1840.4240.5940.01226,200
Jul 14, 202039.7840.2739.4940.2639.68178,600
Jul 13, 202040.3940.3939.6939.8439.27204,100
Jul 10, 202039.0240.1439.0240.1439.57413,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...