MCY - Mercury General Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201848.2648.2847.8848.1748.17142,629
May 23, 201848.1948.5648.0248.3048.30130,100
May 22, 201848.1348.7548.0348.3748.37181,900
May 21, 201847.6348.2147.4848.1148.11186,200
May 18, 201847.5047.7047.2047.4047.40293,500
May 17, 201847.1147.6346.7447.4847.48251,500
May 16, 201846.7747.3146.6547.2047.20310,600
May 15, 201846.1646.8446.1646.7746.77365,800
May 14, 201846.0146.3645.6246.2546.25456,200
May 11, 201845.6346.1745.6345.9645.96146,600
May 10, 201845.5845.8645.2645.6345.63133,500
May 09, 201845.3145.6345.1245.5045.50162,800
May 08, 201845.5745.8244.9145.1445.14386,900
May 07, 201845.1545.8744.9545.7545.75299,200
May 04, 201844.1045.3143.8645.1245.12299,400
May 03, 201844.5544.8043.6244.2544.25382,800
May 02, 201844.9245.3144.2044.8644.86446,300
May 01, 201845.5745.5744.4145.1245.12897,200
Apr 30, 201847.4148.0344.2445.7345.733,303,700
Apr 27, 201849.3549.5349.0049.1849.18495,600
Apr 26, 201849.3549.5349.1949.3949.39277,200
Apr 25, 201849.2249.6849.2249.4249.42287,900
Apr 24, 201849.3849.6848.8849.2249.22451,400
Apr 23, 201848.8349.4448.8049.3849.38359,000
Apr 20, 201848.6748.9048.4348.7748.77352,500
Apr 19, 201848.3548.7548.1948.7048.70307,000
Apr 18, 201848.5948.8748.2748.3448.34256,100
Apr 17, 201848.7348.7448.2548.5048.50316,500
Apr 16, 201848.3948.7248.0548.4748.47330,400
Apr 13, 201848.3548.4448.0348.0648.06494,300
Apr 12, 201847.4248.1247.2448.0548.05265,200
Apr 11, 201846.5747.3246.5747.2647.26373,900
Apr 10, 201846.7847.0546.4346.8146.81381,200
Apr 09, 201846.2446.6845.7546.2546.25378,700
Apr 06, 201845.8546.5145.7345.9745.97410,300
Apr 05, 201845.9146.4245.3246.3546.35325,500
Apr 04, 201844.3645.7444.3645.6545.65470,400
Apr 03, 201844.7445.4844.4344.9844.98521,200
Apr 02, 201845.6746.0244.1744.4844.48430,700
Mar 29, 201845.5346.4345.3645.8745.87362,000
Mar 28, 201844.2745.6744.2745.2545.25587,300
Mar 27, 201845.1745.1744.1344.2744.27544,500
Mar 26, 201845.3345.3544.6444.9944.99631,800
Mar 23, 201845.6346.0144.7444.7644.76391,300
Mar 22, 201847.4947.9545.5345.5745.57595,200
Mar 21, 201847.6848.2047.4147.9347.93228,400
Mar 20, 201847.4447.8747.2047.6047.60365,300
Mar 19, 201847.9447.9447.0347.2347.23523,700
Mar 16, 201847.4948.7547.4048.0848.085,870,900
Mar 15, 201846.8147.7646.1147.4947.49587,100
Mar 14, 201846.3046.7745.5246.6746.67585,000
Mar 14, 20180.625 Dividend
Mar 13, 201847.0347.0346.1046.8546.22544,600
Mar 12, 201846.4846.9345.6046.9146.28660,900
Mar 09, 201846.8147.3546.4246.8346.21309,000
Mar 08, 201846.4946.5045.8946.5045.88315,000
Mar 07, 201845.8146.5745.8146.4045.78327,400
Mar 06, 201846.0846.2545.3046.2145.59247,600
Mar 05, 201845.3846.0445.0345.9245.31333,500
Mar 02, 201844.8645.5844.7545.4644.85232,800
Mar 01, 201845.8046.1144.7245.0844.48296,700
Feb 28, 201846.1846.5445.6345.6445.03411,100
Feb 27, 201845.6046.3245.5646.0245.41329,700
Feb 26, 201845.1345.7044.7845.6044.99170,900
Feb 23, 201844.6045.0544.3945.0244.42179,400
Feb 22, 201845.0945.2044.2044.3743.78288,300
Feb 21, 201845.2345.9344.8744.8944.29194,100
Feb 20, 201845.5545.7845.0445.3444.74379,000
Feb 16, 201845.1745.9345.0645.7045.09285,100
Feb 15, 201844.8845.5944.6345.2944.69293,000
Feb 14, 201842.7544.5242.7544.4843.89328,600
Feb 13, 201843.0943.4142.4442.9542.38242,000
Feb 12, 201843.4743.9042.3443.3742.79320,900
Feb 09, 201842.7843.5042.3043.1242.54495,700
Feb 08, 201843.0843.3242.3142.3141.75701,900
Feb 07, 201842.2843.4042.2843.0042.43524,500
Feb 06, 201842.2942.9741.4042.6042.03872,800
Feb 05, 201847.1247.8741.8542.9142.341,001,500
Feb 02, 201849.6449.7448.3148.9848.33383,200
Feb 01, 201848.8449.7548.8449.6448.98311,200
Jan 31, 201849.5349.6648.6848.9548.301,297,800
Jan 30, 201850.0050.4849.4849.4948.83230,500
Jan 29, 201850.9751.1550.0650.2349.56192,200
Jan 26, 201851.1651.1950.6550.9750.29136,700
Jan 25, 201850.8351.0750.4551.0650.38215,200
Jan 24, 201851.3051.3850.5650.6249.94271,700
Jan 23, 201852.3552.3751.0651.1550.47286,500
Jan 22, 201851.8052.5651.8052.3451.64135,000
Jan 19, 201851.6652.0951.6051.9751.28115,400
Jan 18, 201852.2652.2651.4951.5450.85161,100
Jan 17, 201851.5352.5551.4552.4251.72175,100
Jan 16, 201853.7953.8051.0151.3150.63319,200
Jan 12, 201852.8153.8052.6053.6952.97223,400
Jan 11, 201852.9353.3252.5952.9552.24133,600
Jan 10, 201851.9653.0451.8752.8152.11226,900
Jan 09, 201852.1652.7751.8151.8351.14188,500
Jan 08, 201851.9652.2851.5851.9551.26148,500
Jan 05, 201852.4052.6151.9252.1351.43126,700
Jan 04, 201851.9952.4851.9252.1751.47247,700
Jan 03, 201852.2852.7351.6851.8351.14168,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...