MCY - Mercury General Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201951.2552.2451.0452.1152.11164,000
Apr 24, 201951.3851.8351.2451.5051.50233,300
Apr 23, 201950.6351.4750.5351.4051.40290,900
Apr 22, 201951.0051.0250.1650.4850.48186,500
Apr 18, 201951.3451.5251.0651.1051.10152,700
Apr 17, 201951.4451.5051.0151.2551.25176,100
Apr 16, 201950.6851.4650.5651.4351.43498,200
Apr 15, 201950.5950.8350.2450.3950.39397,300
Apr 12, 201950.4450.6649.9950.5250.52397,900
Apr 11, 201950.4450.6849.9250.2350.23940,000
Apr 10, 201949.5050.2949.5050.2350.23248,600
Apr 09, 201950.1450.2149.2349.5049.50210,400
Apr 08, 201951.1151.7849.9150.2950.29200,000
Apr 05, 201950.6751.4250.1551.1851.18558,000
Apr 04, 201950.0050.5149.9450.4750.47212,500
Apr 03, 201950.2450.2849.6850.0350.03196,800
Apr 02, 201950.3850.4749.9550.0050.00217,300
Apr 01, 201950.3650.3749.8150.3750.37372,600
Mar 29, 201950.7150.7149.7550.0750.07270,200
Mar 28, 201950.8251.2750.0350.3350.33272,200
Mar 27, 201949.8551.0849.5350.5750.571,006,700
Mar 26, 201950.0150.3549.5249.9049.90373,300
Mar 25, 201949.9150.3749.5849.8849.88295,900
Mar 22, 201950.7350.8649.7449.8049.80293,900
Mar 21, 201950.3251.4950.0751.0051.00170,000
Mar 20, 201950.6751.1150.3050.5050.50268,700
Mar 19, 201951.4851.8450.6550.8150.81137,600
Mar 18, 201950.7151.8450.5651.4151.41184,100
Mar 15, 201950.8451.3050.5650.6950.69486,300
Mar 14, 201950.4351.1550.2550.7650.76210,500
Mar 13, 201950.6651.0150.2550.3850.38329,000
Mar 13, 20190.628 Dividend
Mar 12, 201951.2051.3450.8851.1650.53165,300
Mar 11, 201951.1951.2850.8251.1350.50204,700
Mar 08, 201950.8751.3150.7950.9450.31177,700
Mar 07, 201951.5151.5750.9151.1550.52185,100
Mar 06, 201952.5352.8351.4051.4350.80266,600
Mar 05, 201952.7152.9952.2152.5351.89213,500
Mar 04, 201953.5753.6752.5052.7352.08310,900
Mar 01, 201953.2553.6653.0853.5052.84141,900
Feb 28, 201952.8553.1852.7452.9752.32226,400
Feb 27, 201952.8453.1752.7152.8852.23160,200
Feb 26, 201953.3053.6152.8953.0152.36257,000
Feb 25, 201954.0554.5353.3953.5452.88192,200
Feb 22, 201953.3154.0453.1153.9253.26250,900
Feb 21, 201954.2054.3952.8753.3652.70359,500
Feb 20, 201953.8854.5553.6754.2053.53294,600
Feb 19, 201953.1954.1453.0154.0453.38302,900
Feb 15, 201952.8753.8152.6953.7653.10358,900
Feb 14, 201954.2454.4552.4552.6852.03592,500
Feb 13, 201950.8854.5550.7054.3953.721,155,400
Feb 12, 201949.5951.1949.5150.8950.27864,600
Feb 11, 201952.6252.6648.8949.6749.061,894,300
Feb 08, 201953.2053.6552.9553.4152.75450,800
Feb 07, 201953.0053.4652.8753.3552.70362,100
Feb 06, 201952.5753.2052.3752.9852.33451,800
Feb 05, 201952.6153.1152.2752.6351.98523,100
Feb 04, 201952.4652.5751.9752.4751.83249,100
Feb 01, 201951.8152.9851.3352.4951.85321,200
Jan 31, 201950.3352.0350.1051.7051.075,125,800
Jan 30, 201951.3051.3049.8350.4049.78553,100
Jan 29, 201951.8152.2250.7651.0950.46540,200
Jan 28, 201951.3552.0150.9851.8551.21649,800
Jan 25, 201953.0953.7050.7851.4650.83987,200
Jan 24, 201953.5853.5852.7452.9552.30244,800
Jan 23, 201953.9354.5753.1453.6552.99355,800
Jan 22, 201954.0154.2553.5553.8853.22275,500
Jan 18, 201953.6854.6153.1754.2253.55303,700
Jan 17, 201952.9153.8052.7453.4952.83306,700
Jan 16, 201952.3453.2351.9253.0952.44246,800
Jan 15, 201951.9952.4851.6552.3351.69267,200
Jan 14, 201951.3052.1851.2252.0151.37521,300
Jan 11, 201951.6552.0551.4351.4850.85211,200
Jan 10, 201951.1451.9550.9251.8251.18314,500
Jan 09, 201951.1851.5950.9351.2750.64260,600
Jan 08, 201951.1151.1250.3250.9150.29302,700
Jan 07, 201950.5151.1049.9150.5449.92266,300
Jan 04, 201950.4150.8750.2350.6250.00179,000
Jan 03, 201950.4350.9049.7349.7649.15221,300
Jan 02, 201950.9651.1450.2850.7150.09285,100
Dec 31, 201851.0951.7250.5051.7151.08184,400
Dec 28, 201850.7451.3650.3950.9250.29202,400
Dec 27, 201850.0250.7249.0650.6250.00282,000
Dec 26, 201848.7650.7748.2350.7250.10212,800
Dec 24, 201850.5850.7448.7848.7848.18211,500
Dec 21, 201851.6552.5950.8850.9150.29972,600
Dec 20, 201852.4652.9851.2851.7651.12176,900
Dec 19, 201851.7853.6451.7852.7252.07359,200
Dec 18, 201853.4753.9051.5151.6651.03383,500
Dec 17, 201854.1254.3253.0753.2952.64230,500
Dec 14, 201854.2754.9553.8354.0953.43358,500
Dec 13, 201854.9555.4654.2154.5153.84317,300
Dec 12, 201855.9856.0854.7454.8554.18252,300
Dec 12, 20180.6275 Dividend
Dec 11, 201857.2157.2155.9755.9954.68394,700
Dec 10, 201858.4258.4956.6656.7355.41431,200
Dec 07, 201857.5758.4156.9358.2456.88534,200
Dec 06, 201857.3457.8756.0957.8656.51400,500
Dec 04, 201857.8558.3457.4257.7656.41333,200
Dec 03, 201857.1158.1757.1057.8656.51324,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...