MCY - Mercury General Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 24, 201852.5152.7452.0052.6851.4899,100
Aug 23, 201852.7352.7352.0652.3651.17124,600
Aug 22, 201853.4853.6752.6552.7751.57103,500
Aug 21, 201853.2553.6853.1653.4652.24108,200
Aug 20, 201852.8453.1752.5753.0551.84145,100
Aug 17, 201852.7153.0852.7052.8151.6197,400
Aug 16, 201852.6353.1652.6052.9051.69156,100
Aug 15, 201852.4952.7352.2052.5451.34124,100
Aug 14, 201852.3152.6951.7652.4851.28121,500
Aug 13, 201852.3652.5151.7852.0650.87118,900
Aug 10, 201852.3452.6952.1452.3651.17119,800
Aug 09, 201852.2552.9252.1252.7351.53203,900
Aug 08, 201852.2652.5751.8652.2551.06129,000
Aug 07, 201852.5952.9452.1552.3151.12195,500
Aug 06, 201852.2552.8552.0252.4651.26150,800
Aug 03, 201852.0352.3251.3052.2651.07229,600
Aug 02, 201851.8352.5651.2151.9350.75331,500
Aug 01, 201851.4452.9651.4452.1450.95497,700
Jul 31, 201849.5451.8549.4251.4350.261,588,900
Jul 30, 201847.8549.8447.2649.1047.98851,400
Jul 27, 201845.3345.8645.2245.2744.24212,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...