MCY - Mercury General Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201960.4560.8960.1860.7160.71272,000
Jun 13, 201959.9260.6359.7560.4560.45269,600
Jun 12, 201959.7760.1459.3359.8359.83212,400
Jun 12, 20190.628 Dividend
Jun 11, 201960.1360.5059.5860.3559.72225,200
Jun 10, 201960.2060.3259.4759.8459.22174,700
Jun 07, 201959.6760.0959.4260.0459.42191,700
Jun 06, 201960.2760.3659.4059.6158.99255,800
Jun 05, 201959.9260.1659.4160.1659.53401,500
Jun 04, 201959.0559.7658.9059.7459.12376,800
Jun 03, 201957.7258.7857.6158.7158.10284,700
May 31, 201957.4458.0456.6357.6557.05212,300
May 30, 201957.5358.1157.1957.6757.07248,900
May 29, 201955.7257.0655.2757.0056.41201,900
May 28, 201957.0557.2455.7755.7755.19223,400
May 24, 201956.3957.1356.3857.0156.42145,800
May 23, 201956.6656.7755.9656.1855.60185,700
May 22, 201956.8057.0756.5656.8856.29128,400
May 21, 201956.0757.0055.6656.8356.24228,000
May 20, 201955.5656.1255.4555.7655.18159,300
May 17, 201955.6456.2555.5755.6655.08189,100
May 16, 201956.1156.6455.7956.0055.42162,700
May 15, 201955.5156.2055.4055.9755.39322,700
May 14, 201955.3355.9955.2755.6255.04122,200
May 13, 201955.6555.8654.9455.2554.68153,800
May 10, 201955.7156.4955.2656.3355.74200,500
May 09, 201955.5056.0655.1355.8155.23142,700
May 08, 201955.8156.6955.7555.9055.32322,500
May 07, 201955.2755.8854.7555.8055.22348,300
May 06, 201955.7155.7754.9955.4654.88297,000
May 03, 201955.4256.4155.3156.3255.73320,700
May 02, 201954.6255.6654.5455.4254.84290,800
May 01, 201953.8755.6553.7354.8354.26357,000
Apr 30, 201952.8253.8852.1253.7853.22550,900
Apr 29, 201954.5754.9552.2053.0052.45406,200
Apr 26, 201952.1953.3852.1953.1152.56416,300
Apr 25, 201951.2552.2451.0452.1151.57164,000
Apr 24, 201951.3851.8351.2451.5050.96233,300
Apr 23, 201950.6351.4750.5351.4050.87290,900
Apr 22, 201951.0051.0250.1650.4849.95186,500
Apr 18, 201951.3451.5251.0651.1050.57152,700
Apr 17, 201951.4451.5051.0151.2550.72176,100
Apr 16, 201950.6851.4650.5651.4350.89498,200
Apr 15, 201950.5950.8350.2450.3949.87397,300
Apr 12, 201950.4450.6649.9950.5249.99397,900
Apr 11, 201950.4450.6849.9250.2349.71940,000
Apr 10, 201949.5050.2949.5050.2349.71248,600
Apr 09, 201950.1450.2149.2349.5048.98210,400
Apr 08, 201951.1151.7849.9150.2949.77200,000
Apr 05, 201950.6751.4250.1551.1850.65558,000
Apr 04, 201950.0050.5149.9450.4749.94212,500
Apr 03, 201950.2450.2849.6850.0349.51196,800
Apr 02, 201950.3850.4749.9550.0049.48217,300
Apr 01, 201950.3650.3749.8150.3749.85372,600
Mar 29, 201950.7150.7149.7550.0749.55270,200
Mar 28, 201950.8251.2750.0350.3349.81272,200
Mar 27, 201949.8551.0849.5350.5750.041,006,700
Mar 26, 201950.0150.3549.5249.9049.38373,300
Mar 25, 201949.9150.3749.5849.8849.36295,900
Mar 22, 201950.7350.8649.7449.8049.28293,900
Mar 21, 201950.3251.4950.0751.0050.47170,000
Mar 20, 201950.6751.1150.3050.5049.97268,700
Mar 19, 201951.4851.8450.6550.8150.28137,600
Mar 18, 201950.7151.8450.5651.4150.88184,100
Mar 15, 201950.8451.3050.5650.6950.16486,300
Mar 14, 201950.4351.1550.2550.7650.23210,500
Mar 13, 201950.6651.0150.2550.3849.86329,000
Mar 13, 20190.6275 Dividend
Mar 12, 201951.2051.3450.8851.1650.01165,300
Mar 11, 201951.1951.2850.8251.1349.98204,700
Mar 08, 201950.8751.3150.7950.9449.79177,700
Mar 07, 201951.5151.5750.9151.1550.00185,100
Mar 06, 201952.5352.8351.4051.4350.27266,600
Mar 05, 201952.7152.9952.2152.5351.35213,500
Mar 04, 201953.5753.6752.5052.7351.54310,900
Mar 01, 201953.2553.6653.0853.5052.29141,900
Feb 28, 201952.8553.1852.7452.9751.78226,400
Feb 27, 201952.8453.1752.7152.8851.69160,200
Feb 26, 201953.3053.6152.8953.0151.81257,000
Feb 25, 201954.0554.5353.3953.5452.33192,200
Feb 22, 201953.3154.0453.1153.9252.70250,900
Feb 21, 201954.2054.3952.8753.3652.16359,500
Feb 20, 201953.8854.5553.6754.2052.98294,600
Feb 19, 201953.1954.1453.0154.0452.82302,900
Feb 15, 201952.8753.8152.6953.7652.55358,900
Feb 14, 201954.2454.4552.4552.6851.49592,500
Feb 13, 201950.8854.5550.7054.3953.161,155,400
Feb 12, 201949.5951.1949.5150.8949.74864,600
Feb 11, 201952.6252.6648.8949.6748.551,894,300
Feb 08, 201953.2053.6552.9553.4152.21450,800
Feb 07, 201953.0053.4652.8753.3552.15362,100
Feb 06, 201952.5753.2052.3752.9851.79451,800
Feb 05, 201952.6153.1152.2752.6351.44523,100
Feb 04, 201952.4652.5751.9752.4751.29249,100
Feb 01, 201951.8152.9851.3352.4951.31321,200
Jan 31, 201950.3352.0350.1051.7050.535,125,800
Jan 30, 201951.3051.3049.8350.4049.26553,100
Jan 29, 201951.8152.2250.7651.0949.94540,200
Jan 28, 201951.3552.0150.9851.8550.68649,800
Jan 25, 201953.0953.7050.7851.4650.30987,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...