MCY - Mercury General Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201852.6353.1652.6052.9052.90156,100
Aug 15, 201852.4952.7352.2052.5452.54124,100
Aug 14, 201852.3152.6951.7652.4852.48121,500
Aug 13, 201852.3652.5151.7852.0652.06118,900
Aug 10, 201852.3452.6952.1452.3652.36119,800
Aug 09, 201852.2552.9252.1252.7352.73203,900
Aug 08, 201852.2652.5751.8652.2552.25129,000
Aug 07, 201852.5952.9452.1552.3152.31195,500
Aug 06, 201852.2552.8552.0252.4652.46150,800
Aug 03, 201852.0352.3251.3052.2652.26229,600
Aug 02, 201851.8352.5651.2151.9351.93331,500
Aug 01, 201851.4452.9651.4452.1452.14497,700
Jul 31, 201849.5451.8549.4251.4351.431,588,900
Jul 30, 201847.8549.8447.2649.1049.10851,400
Jul 27, 201845.3345.8645.2245.2745.27212,000
Jul 26, 201844.1745.3144.1745.2345.23175,400
Jul 25, 201844.9044.9643.6344.0244.02292,200
Jul 24, 201845.4945.4944.6344.8144.81102,600
Jul 23, 201845.5545.5744.9045.2745.27150,200
Jul 20, 201844.9845.3944.7545.1745.17133,100
Jul 19, 201844.1345.1144.1345.0045.00164,800
Jul 18, 201844.2144.6643.9844.4044.40209,400
Jul 17, 201844.2344.5744.1344.2444.24160,400
Jul 16, 201843.9344.2043.7944.1544.15162,200
Jul 13, 201843.6244.0843.4643.8743.87165,000
Jul 12, 201844.8244.8243.7443.8343.83151,700
Jul 11, 201844.5144.8744.4744.5844.58191,800
Jul 10, 201844.8245.0844.5044.6744.67218,000
Jul 09, 201843.9944.9143.6644.7644.76261,400
Jul 06, 201843.8744.1743.6543.7443.74191,200
Jul 05, 201844.2744.3443.7743.9543.95444,800
Jul 03, 201844.5644.9044.1544.3444.34143,100
Jul 02, 201845.3045.4544.4344.4644.46205,400
Jun 29, 201845.3946.0145.1645.5645.56220,200
Jun 28, 201844.5045.5244.5045.2645.26131,400
Jun 27, 201845.8945.9344.5244.5644.56283,900
Jun 26, 201846.8046.8045.9045.9445.94282,500
Jun 25, 201847.2147.4246.5246.7246.72149,400
Jun 22, 201847.0947.3446.8347.1947.19179,700
Jun 21, 201847.1747.1746.6046.7646.76105,100
Jun 20, 201848.0448.1747.2147.2647.26236,200
Jun 19, 201846.7347.9246.7347.8647.86156,700
Jun 18, 201847.2247.5746.9047.1647.16134,000
Jun 15, 201847.2347.6747.0047.4147.41414,800
Jun 14, 201847.4247.4647.0447.3647.36142,300
Jun 13, 201847.6948.0147.2047.3847.38144,800
Jun 13, 20180.625 Dividend
Jun 12, 201848.2348.3647.9148.2547.63164,500
Jun 11, 201848.7548.8048.0548.1747.55121,800
Jun 08, 201848.2948.7147.3748.6648.03198,800
Jun 07, 201847.9448.4147.6448.2847.65113,400
Jun 06, 201847.8147.9847.5447.9047.28146,000
Jun 05, 201847.3447.7347.1047.7047.08106,300
Jun 04, 201847.4047.5846.9947.5346.91161,000
Jun 01, 201847.4947.4946.8947.1846.57179,300
May 31, 201847.9948.0047.0947.1146.50276,600
May 30, 201847.6748.4847.5448.0247.40256,400
May 29, 201847.8048.1047.2147.4146.80209,000
May 25, 201848.0648.4147.9948.1447.52141,400
May 24, 201848.2648.2847.8848.1747.55142,100
May 23, 201848.1948.5648.0248.3047.67130,100
May 22, 201848.1348.7548.0348.3747.74181,900
May 21, 201847.6348.2147.4848.1147.49186,200
May 18, 201847.5047.7047.2047.4046.79293,500
May 17, 201847.1147.6346.7447.4846.86251,500
May 16, 201846.7747.3146.6547.2046.59310,600
May 15, 201846.1646.8446.1646.7746.16365,800
May 14, 201846.0146.3645.6246.2545.65456,200
May 11, 201845.6346.1745.6345.9645.36146,600
May 10, 201845.5845.8645.2645.6345.04133,500
May 09, 201845.3145.6345.1245.5044.91162,800
May 08, 201845.5745.8244.9145.1444.56386,900
May 07, 201845.1545.8744.9545.7545.16299,200
May 04, 201844.1045.3143.8645.1244.54299,400
May 03, 201844.5544.8043.6244.2543.68382,800
May 02, 201844.9245.3144.2044.8644.28446,300
May 01, 201845.5745.5744.4145.1244.54897,200
Apr 30, 201847.4148.0344.2445.7345.143,303,700
Apr 27, 201849.3549.5349.0049.1848.54495,600
Apr 26, 201849.3549.5349.1949.3948.75277,200
Apr 25, 201849.2249.6849.2249.4248.78287,900
Apr 24, 201849.3849.6848.8849.2248.58451,400
Apr 23, 201848.8349.4448.8049.3848.74359,000
Apr 20, 201848.6748.9048.4348.7748.14352,500
Apr 19, 201848.3548.7548.1948.7048.07307,000
Apr 18, 201848.5948.8748.2748.3447.71256,100
Apr 17, 201848.7348.7448.2548.5047.87316,500
Apr 16, 201848.3948.7248.0548.4747.84330,400
Apr 13, 201848.3548.4448.0348.0647.44494,300
Apr 12, 201847.4248.1247.2448.0547.43265,200
Apr 11, 201846.5747.3246.5747.2646.65373,900
Apr 10, 201846.7847.0546.4346.8146.20381,200
Apr 09, 201846.2446.6845.7546.2545.65378,700
Apr 06, 201845.8546.5145.7345.9745.37410,300
Apr 05, 201845.9146.4245.3246.3545.75325,500
Apr 04, 201844.3645.7444.3645.6545.06470,400
Apr 03, 201844.7445.4844.4344.9844.40521,200
Apr 02, 201845.6746.0244.1744.4843.90430,700
Mar 29, 201845.5346.4345.3645.8745.28362,000
Mar 28, 201844.2745.6744.2745.2544.66587,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...