MCY - Mercury General Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201850.5350.6150.1050.3350.33123,421
Oct 19, 201850.2950.7750.2850.4250.42179,400
Oct 18, 201850.6550.7650.3050.4050.40322,600
Oct 17, 201850.0150.6249.4750.4250.42244,700
Oct 16, 201849.5250.0348.8049.9949.99173,000
Oct 15, 201849.2549.8949.1249.3749.37260,500
Oct 12, 201849.5949.6847.9649.0149.01462,200
Oct 11, 201849.8749.9348.6749.0449.04481,900
Oct 10, 201850.1450.6049.5549.9549.95383,200
Oct 09, 201849.7850.6649.5950.3850.38216,500
Oct 08, 201849.7350.2549.3450.0650.06146,300
Oct 05, 201849.8950.3449.6249.7849.78281,600
Oct 04, 201850.1450.4349.6249.8949.89204,800
Oct 03, 201849.4350.4349.2550.1950.19302,800
Oct 02, 201849.2749.4648.9049.3149.31224,300
Oct 01, 201850.4150.4149.2949.3349.33305,200
Sep 28, 201849.5250.3249.3650.1650.16221,100
Sep 27, 201850.2050.6049.7249.8249.82173,700
Sep 26, 201850.5250.7349.8450.1350.13272,400
Sep 25, 201850.6350.8850.3650.4450.44201,200
Sep 24, 201850.5250.8750.1950.4650.46200,000
Sep 21, 201850.2451.5050.2450.5450.542,195,100
Sep 20, 201850.5650.7049.3850.1250.12348,000
Sep 19, 201850.0150.4349.2350.3750.37467,800
Sep 18, 201850.4850.5749.6049.9449.94341,000
Sep 17, 201851.5851.6649.7650.3650.36473,400
Sep 14, 201852.9252.9250.7351.8751.87448,200
Sep 13, 201852.8253.2952.7852.9852.98134,900
Sep 12, 201852.5952.8852.2752.7252.72219,500
Sep 12, 20180.625 Dividend
Sep 11, 201852.7653.4152.2453.3352.71249,100
Sep 10, 201853.7653.7652.9452.9752.35149,900
Sep 07, 201853.4853.9653.1753.4452.81170,400
Sep 06, 201853.8253.8753.4553.5452.91157,100
Sep 05, 201854.2554.5553.6353.7253.09202,700
Sep 04, 201854.0454.7053.6754.1853.55167,500
Aug 31, 201853.9554.0153.4953.9053.27195,400
Aug 30, 201854.2554.3853.4453.9953.36159,700
Aug 29, 201853.9454.6752.9254.2653.62332,000
Aug 28, 201852.4952.8952.2452.3051.69116,600
Aug 27, 201852.7253.1552.3852.4751.86142,300
Aug 24, 201852.5152.7452.0052.6852.0699,100
Aug 23, 201852.7352.7352.0652.3651.75124,600
Aug 22, 201853.4853.6752.6552.7752.15103,500
Aug 21, 201853.2553.6853.1653.4652.83108,200
Aug 20, 201852.8453.1752.5753.0552.43145,100
Aug 17, 201852.7153.0852.7052.8152.1997,400
Aug 16, 201852.6353.1652.6052.9052.28156,100
Aug 15, 201852.4952.7352.2052.5451.92124,100
Aug 14, 201852.3152.6951.7652.4851.86121,500
Aug 13, 201852.3652.5151.7852.0651.45118,900
Aug 10, 201852.3452.6952.1452.3651.75119,800
Aug 09, 201852.2552.9252.1252.7352.11203,900
Aug 08, 201852.2652.5751.8652.2551.64129,000
Aug 07, 201852.5952.9452.1552.3151.70195,500
Aug 06, 201852.2552.8552.0252.4651.85150,800
Aug 03, 201852.0352.3251.3052.2651.65229,600
Aug 02, 201851.8352.5651.2151.9351.32331,500
Aug 01, 201851.4452.9651.4452.1451.53497,700
Jul 31, 201849.5451.8549.4251.4350.831,588,900
Jul 30, 201847.8549.8447.2649.1048.52851,400
Jul 27, 201845.3345.8645.2245.2744.74212,000
Jul 26, 201844.1745.3144.1745.2344.70175,400
Jul 25, 201844.9044.9643.6344.0243.50292,200
Jul 24, 201845.4945.4944.6344.8144.28102,600
Jul 23, 201845.5545.5744.9045.2744.74150,200
Jul 20, 201844.9845.3944.7545.1744.64133,100
Jul 19, 201844.1345.1144.1345.0044.47164,800
Jul 18, 201844.2144.6643.9844.4043.88209,400
Jul 17, 201844.2344.5744.1344.2443.72160,400
Jul 16, 201843.9344.2043.7944.1543.63162,200
Jul 13, 201843.6244.0843.4643.8743.36165,000
Jul 12, 201844.8244.8243.7443.8343.32151,700
Jul 11, 201844.5144.8744.4744.5844.06191,800
Jul 10, 201844.8245.0844.5044.6744.15218,000
Jul 09, 201843.9944.9143.6644.7644.24261,400
Jul 06, 201843.8744.1743.6543.7443.23191,200
Jul 05, 201844.2744.3443.7743.9543.43444,800
Jul 03, 201844.5644.9044.1544.3443.82143,100
Jul 02, 201845.3045.4544.4344.4643.94205,400
Jun 29, 201845.3946.0145.1645.5645.03220,200
Jun 28, 201844.5045.5244.5045.2644.73131,400
Jun 27, 201845.8945.9344.5244.5644.04283,900
Jun 26, 201846.8046.8045.9045.9445.40282,500
Jun 25, 201847.2147.4246.5246.7246.17149,400
Jun 22, 201847.0947.3446.8347.1946.64179,700
Jun 21, 201847.1747.1746.6046.7646.21105,100
Jun 20, 201848.0448.1747.2147.2646.71236,200
Jun 19, 201846.7347.9246.7347.8647.30156,700
Jun 18, 201847.2247.5746.9047.1646.61134,000
Jun 15, 201847.2347.6747.0047.4146.85414,800
Jun 14, 201847.4247.4647.0447.3646.80142,300
Jun 13, 201847.6948.0147.2047.3846.82144,800
Jun 13, 20180.625 Dividend
Jun 12, 201848.2348.3647.9148.2547.07164,500
Jun 11, 201848.7548.8048.0548.1746.99121,800
Jun 08, 201848.2948.7147.3748.6647.47198,800
Jun 07, 201847.9448.4147.6448.2847.10113,400
Jun 06, 201847.8147.9847.5447.9046.73146,000
Jun 05, 201847.3447.7347.1047.7046.53106,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...