Mercury General Corporation Historical Stock Prices

MCY 
$56.07
*  
0.28
0.5%
Get MCY Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading MCY now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MCY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  55.40  56.17  55.35  56.07 288,775
07/06/2015 55.45 56.17 55.35 56.07 289,112
07/02/2015 56.14 56.48 55.66 55.79 167,909
07/01/2015 56.94 57.11 56.03 56.28 218,085
06/30/2015 56.13 56.15 55.45 55.65 157,758
06/29/2015 56.4 56.86 55.62 55.67 120,174
06/26/2015 56.67 56.93 56.36 56.85 183,797
06/25/2015 56.79 56.87 56.31 56.52 124,584
06/24/2015 57.39 57.46 56.69 56.73 125,515
06/23/2015 57.69 57.74 56.9455 57.37 174,612
06/22/2015 57.26 57.795 56.9 57.53 233,980
06/19/2015 56.35 57.34 56.17 57.19 452,654
06/18/2015 55.97 56.6 55.69 56.4 182,499
06/17/2015 55.94 56.25 55.6 55.76 125,703
06/16/2015 55.2 55.78 55.04 55.65 223,789
06/15/2015 54.94 55.2999 54.48 55.12 158,313
06/12/2015 55.32 55.5 55.11 55.25 134,383
06/11/2015 55.43 55.58 55.1701 55.39 376,597
06/10/2015 55.69 55.76 55.19 55.33 304,183
06/09/2015 55.53 55.83 55.05 55.28 271,780
06/08/2015 56.08 56.71 55.83 56.15 223,247
06/05/2015 56.21 56.26 55.78 56.18 89,732
06/04/2015 56.2 56.6795 56.2 56.3 109,753
06/03/2015 55.8 56.63 55.66 56.5 89,174
06/02/2015 55.56 55.99 55.46 55.7 96,237
06/01/2015 56 56.375 55.64 55.69 233,114
05/29/2015 56.12 56.4 55.4 55.68 152,351
05/28/2015 55.74 56.15 55.44 56.11 89,798
05/27/2015 55.5 56.055 55.07 55.97 110,675
05/26/2015 54.63 55.46 54.59 55.41 260,548
05/22/2015 54.81 55.15 54.64 54.79 86,122
05/21/2015 55.11 55.5 54.78 54.94 98,829
05/20/2015 55.43 55.52 55.01 55.12 105,849
05/19/2015 55.25 55.58 54.82 55.29 217,301
05/18/2015 54.81 55.4298 54.7 55.13 192,501
05/15/2015 54.68 54.9 54.465 54.81 181,853
05/14/2015 54.93 54.99 54.48 54.7 243,085
05/13/2015 54.87 55.11 54.5 54.57 148,921
05/12/2015 54.66 54.92 53.87 54.71 126,075
05/11/2015 55.58 55.58 54.74 54.94 119,553
05/08/2015 55.76 55.78 55.11 55.7 166,496
05/07/2015 55.09 55.72 54.95 55.39 195,708
05/06/2015 55.75 55.75 54.9 55.26 110,898
05/05/2015 55.67 56.09 55.47 55.57 188,810
05/04/2015 55.45 56.09 55.23 55.88 164,254
05/01/2015 54.91 55.58 54.89 55.22 186,185
04/30/2015 55.11 55.61 54.27 54.94 1,423,710
04/29/2015 55.91 55.91 55.03 55.45 254,816
04/28/2015 56.78 57.12 55.93 56.27 255,200
04/27/2015 56.31 57.9 54.4 57.27 652,100
04/24/2015 58.52 58.72 58.15 58.3 259,109
04/23/2015 58.1 58.83 57.726 58.46 177,527
04/22/2015 57.6 58.14 57.17 58.11 156,256
04/21/2015 57.83 58.05 57.39 57.69 191,940
04/20/2015 57.28 58 57.21 57.62 116,140
04/17/2015 57.34 57.37 56.61 57.09 183,787
04/16/2015 58 58.43 57.5 57.59 197,103
04/15/2015 58.94 59.25 58.06 58.08 163,362
04/14/2015 58.07 58.91 57.95 58.67 182,756
04/13/2015 57.53 58.12 57.43 58.06 242,435
04/10/2015 56.6 57.63 56.07 57.49 378,856
04/09/2015 57.51 57.96 56.28 56.49 244,344
04/08/2015 58.3 58.51 57.36 57.51 256,638
04/07/2015 59.05 59.2399 58.165 58.19 200,237
04/06/2015 57.9 59.25 57.586 59.08 384,547
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?