MCY - Mercury General Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201952.3453.2351.9253.0953.09246,792
Jan 15, 201951.9952.4851.6552.3352.33267,200
Jan 14, 201951.3052.1851.2252.0152.01521,300
Jan 11, 201951.6552.0551.4351.4851.48211,200
Jan 10, 201951.1451.9550.9251.8251.82314,500
Jan 09, 201951.1851.5950.9351.2751.27260,600
Jan 08, 201951.1151.1250.3250.9150.91302,700
Jan 07, 201950.5151.1049.9150.5450.54266,300
Jan 04, 201950.4150.8750.2350.6250.62179,000
Jan 03, 201950.4350.9049.7349.7649.76221,300
Jan 02, 201950.9651.1450.2850.7150.71285,100
Dec 31, 201851.0951.7250.5051.7151.71184,400
Dec 28, 201850.7451.3650.3950.9250.92202,400
Dec 27, 201850.0250.7249.0650.6250.62282,000
Dec 26, 201848.7650.7748.2350.7250.72212,800
Dec 24, 201850.5850.7448.7848.7848.78211,500
Dec 21, 201851.6552.5950.8850.9150.91972,600
Dec 20, 201852.4652.9851.2851.7651.76176,900
Dec 19, 201851.7853.6451.7852.7252.72359,200
Dec 18, 201853.4753.9051.5151.6651.66383,500
Dec 17, 201854.1254.3253.0753.2953.29230,500
Dec 14, 201854.2754.9553.8354.0954.09358,500
Dec 13, 201854.9555.4654.2154.5154.51317,300
Dec 12, 201855.9856.0854.7454.8554.85252,300
Dec 12, 20180.628 Dividend
Dec 11, 201857.2157.2155.9755.9955.36394,700
Dec 10, 201858.4258.4956.6656.7356.09431,200
Dec 07, 201857.5758.4156.9358.2457.59534,200
Dec 06, 201857.3457.8756.0957.8657.21400,500
Dec 04, 201857.8558.3457.4257.7657.11333,200
Dec 03, 201857.1158.1757.1057.8657.21324,800
Nov 30, 201855.8056.8755.5056.6556.01209,500
Nov 29, 201855.0956.0455.0455.7955.16188,900
Nov 28, 201854.4356.1654.4355.2354.61380,300
Nov 27, 201856.7456.9454.1154.4353.82348,300
Nov 26, 201856.7857.3256.4657.0156.37179,100
Nov 23, 201856.1357.2255.9156.2655.6373,600
Nov 21, 201857.2657.5556.0456.2855.65402,600
Nov 20, 201857.2657.8156.7157.1156.47346,300
Nov 19, 201858.9358.9357.4157.7557.10214,400
Nov 16, 201858.5459.3858.4958.9358.27145,400
Nov 15, 201858.4859.0358.0959.0058.34237,400
Nov 14, 201859.5759.5958.4758.8458.18301,400
Nov 13, 201860.0660.6059.2759.3058.63285,500
Nov 12, 201860.6960.9659.8759.9759.30178,600
Nov 09, 201861.1861.4460.4660.9060.22156,400
Nov 08, 201860.9361.4660.7661.3760.68149,100
Nov 07, 201861.3361.7060.1361.1760.48201,800
Nov 06, 201860.3961.3860.2661.1560.46259,300
Nov 05, 201860.2861.1860.1960.7060.02181,100
Nov 02, 201860.1560.8359.9660.0459.37289,500
Nov 01, 201859.5760.3058.4459.9459.27311,700
Oct 31, 201861.5061.7258.9259.3158.641,648,500
Oct 30, 201858.9561.8358.6761.2260.53679,400
Oct 29, 201852.0058.6552.0058.5057.841,013,000
Oct 26, 201849.4650.8549.2550.6350.06408,000
Oct 25, 201849.4649.9449.1549.7949.23391,100
Oct 24, 201849.7150.1449.0349.1748.62370,200
Oct 23, 201849.6750.1649.5549.9049.34349,300
Oct 22, 201850.5350.6250.1050.1149.55361,300
Oct 19, 201850.2950.7750.2850.4249.85179,400
Oct 18, 201850.6550.7650.3050.4049.83322,600
Oct 17, 201850.0150.6249.4750.4249.85244,700
Oct 16, 201849.5250.0348.8049.9949.43173,000
Oct 15, 201849.2549.8949.1249.3748.82260,500
Oct 12, 201849.5949.6847.9649.0148.46462,200
Oct 11, 201849.8749.9348.6749.0448.49481,900
Oct 10, 201850.1450.6049.5549.9549.39383,200
Oct 09, 201849.7850.6649.5950.3849.81216,500
Oct 08, 201849.7350.2549.3450.0649.50146,300
Oct 05, 201849.8950.3449.6249.7849.22281,600
Oct 04, 201850.1450.4349.6249.8949.33204,800
Oct 03, 201849.4350.4349.2550.1949.63302,800
Oct 02, 201849.2749.4648.9049.3148.76224,300
Oct 01, 201850.4150.4149.2949.3348.78305,200
Sep 28, 201849.5250.3249.3650.1649.60221,100
Sep 27, 201850.2050.6049.7249.8249.26173,700
Sep 26, 201850.5250.7349.8450.1349.57272,400
Sep 25, 201850.6350.8850.3650.4449.87201,200
Sep 24, 201850.5250.8750.1950.4649.89200,000
Sep 21, 201850.2451.5050.2450.5449.972,195,100
Sep 20, 201850.5650.7049.3850.1249.56348,000
Sep 19, 201850.0150.4349.2350.3749.81467,800
Sep 18, 201850.4850.5749.6049.9449.38341,000
Sep 17, 201851.5851.6649.7650.3649.80473,400
Sep 14, 201852.9252.9250.7351.8751.29448,200
Sep 13, 201852.8253.2952.7852.9852.39134,900
Sep 12, 201852.5952.8852.2752.7252.13219,500
Sep 12, 20180.625 Dividend
Sep 11, 201852.7653.4152.2453.3352.11249,100
Sep 10, 201853.7653.7652.9452.9751.76149,900
Sep 07, 201853.4853.9653.1753.4452.22170,400
Sep 06, 201853.8253.8753.4553.5452.32157,100
Sep 05, 201854.2554.5553.6353.7252.49202,700
Sep 04, 201854.0454.7053.6754.1852.94167,500
Aug 31, 201853.9554.0153.4953.9052.67195,400
Aug 30, 201854.2554.3853.4453.9952.76159,700
Aug 29, 201853.9454.6752.9254.2653.02332,000
Aug 28, 201852.4952.8952.2452.3051.11116,600
Aug 27, 201852.7253.1552.3852.4751.27142,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...