MCY - Mercury General Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201949.1149.6949.1049.4549.45154,950
Dec 05, 201949.2749.4748.8649.0549.05109,200
Dec 04, 201948.6449.3848.6449.0949.09187,200
Dec 03, 201948.4948.7047.9948.6348.63157,800
Dec 02, 201948.9649.3048.6548.9348.93158,200
Nov 29, 201949.5549.5548.9348.9848.9873,500
Nov 27, 201949.1449.7448.8449.3549.35190,100
Nov 26, 201948.4549.2648.2148.8248.82204,900
Nov 25, 201948.8048.8348.2548.5048.50101,800
Nov 22, 201948.3148.5948.0648.3548.35107,900
Nov 21, 201948.6248.6248.0048.2548.25112,400
Nov 20, 201949.1449.2548.5648.6748.67150,200
Nov 19, 201949.5549.6448.7549.2249.22197,200
Nov 18, 201949.2249.6448.9849.3349.33118,800
Nov 15, 201948.9949.4248.8449.2749.27115,300
Nov 14, 201949.2049.4148.7848.9248.92149,000
Nov 13, 201948.6949.3348.5649.2249.22189,400
Nov 12, 201948.9349.1448.6448.9548.95133,900
Nov 11, 201948.6249.1948.6248.7848.78115,700
Nov 08, 201948.9749.1348.7548.9948.99124,900
Nov 07, 201949.2349.6848.9049.0749.07232,000
Nov 06, 201948.7549.4348.4849.1949.19203,700
Nov 05, 201947.2948.6247.2948.5248.52214,000
Nov 04, 201948.5048.6747.1947.2947.29170,700
Nov 01, 201948.4348.6647.9848.5048.50172,100
Oct 31, 201947.2848.1346.9348.0648.06276,300
Oct 30, 201947.8047.8047.1347.4847.48146,700
Oct 29, 201947.3348.2146.6947.7347.73392,400
Oct 28, 201952.6552.6547.2247.3147.31717,500
Oct 25, 201953.2253.6753.1553.2153.21146,500
Oct 24, 201954.3254.4353.1353.3553.35217,300
Oct 23, 201954.0054.3553.8254.2754.27119,300
Oct 22, 201955.0655.0653.7253.7353.73177,800
Oct 21, 201954.7955.1254.6255.0355.03118,500
Oct 18, 201954.3454.6554.0854.3954.39117,600
Oct 17, 201954.3954.6854.1854.4154.41132,400
Oct 16, 201954.6554.7053.2554.0054.00194,800
Oct 15, 201954.2855.0454.2854.6354.63156,900
Oct 14, 201954.1954.4854.0154.2754.2776,700
Oct 11, 201954.2954.7253.7854.1254.12269,200
Oct 10, 201953.7754.1753.6453.7153.71126,200
Oct 09, 201953.8954.1453.0653.5253.52167,000
Oct 08, 201953.4453.8153.0053.6553.65181,100
Oct 07, 201953.9054.2353.7853.8553.85286,200
Oct 04, 201953.7954.2853.6254.1054.10152,200
Oct 03, 201953.4054.0453.2953.7053.70493,500
Oct 02, 201954.6554.9353.3353.4153.41218,500
Oct 01, 201956.2056.4354.7354.7654.76181,200
Sep 30, 201955.6856.0955.4055.8855.88172,500
Sep 27, 201955.7255.9655.3155.5155.51130,300
Sep 26, 201955.4455.7555.3255.5155.51144,000
Sep 25, 201954.8055.7254.8055.4855.48166,200
Sep 24, 201955.3955.9455.1355.1655.16184,000
Sep 23, 201955.0155.5655.0155.2655.26131,600
Sep 20, 201954.9755.6154.8855.4455.44348,300
Sep 19, 201955.7656.0054.8354.9754.97143,100
Sep 18, 201955.4855.7355.0155.6955.69142,000
Sep 17, 201955.0655.6255.0255.5955.59134,200
Sep 16, 201954.5855.4054.5855.1555.15150,300
Sep 13, 201954.7855.3554.3954.9054.90126,700
Sep 12, 201955.1555.2554.5254.5554.55154,400
Sep 11, 201954.7755.0954.3255.0855.08169,500
Sep 11, 20190.6275 Dividend
Sep 10, 201955.4255.5454.7255.2654.63175,900
Sep 09, 201956.3756.3754.6555.1554.52305,900
Sep 06, 201955.5356.4155.3256.2655.62206,800
Sep 05, 201955.0055.9454.8555.5554.92201,400
Sep 04, 201954.3054.6654.0054.6254.00133,000
Sep 03, 201953.2454.0153.2453.9553.34198,500
Aug 30, 201953.5653.7853.0453.5052.89150,700
Aug 29, 201952.7953.4952.6853.2152.61151,700
Aug 28, 201952.0352.8451.8352.4851.88133,400
Aug 27, 201952.1552.6851.7952.0551.46162,600
Aug 26, 201951.7552.3451.6551.9751.38178,700
Aug 23, 201952.6353.1751.2751.5350.94162,300
Aug 22, 201952.7753.1652.6652.7652.16310,000
Aug 21, 201952.4852.8452.3352.6052.00179,900
Aug 20, 201953.1053.4652.3952.4151.81192,900
Aug 19, 201953.5753.6953.0153.2352.63165,100
Aug 16, 201953.2253.3452.8953.0552.45178,200
Aug 15, 201952.9553.0352.5252.9152.31187,100
Aug 14, 201953.4954.1652.3252.5451.94242,000
Aug 13, 201954.1254.8954.1254.4953.87155,700
Aug 12, 201954.5355.3354.1554.1853.56109,600
Aug 09, 201955.4555.7954.7554.7754.15191,000
Aug 08, 201955.2855.8855.1755.6054.97218,200
Aug 07, 201954.2654.9554.0254.7354.11223,700
Aug 06, 201954.3255.0554.2354.6454.02225,400
Aug 05, 201955.6655.9354.1254.2353.61249,700
Aug 02, 201956.4456.9456.1156.1955.55170,300
Aug 01, 201956.8557.6356.3056.3555.71315,900
Jul 31, 201957.2158.1556.3356.7156.07429,800
Jul 30, 201957.7658.2556.9557.3156.66443,100
Jul 29, 201961.4761.4757.6658.3357.67781,400
Jul 26, 201962.1262.2461.5762.1561.44332,800
Jul 25, 201962.3862.5461.6862.0561.35203,600
Jul 24, 201962.4662.6661.9462.4861.77224,300
Jul 23, 201962.6662.7361.8862.5461.83204,300
Jul 22, 201963.2163.3162.3862.6261.91250,000
Jul 19, 201963.5864.1162.9063.1362.41243,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...