Mercury General Corporation Historical Stock Prices

MCY 
$47.55
*  
0.40
0.85%
Get MCY Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading MCY now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  47.37  47.61  47.05  47.55 185,975
07/23/2014 47.15 47.61 47.05 47.55 185,975
07/22/2014 47.13 47.3 47.04 47.15 72,611
07/21/2014 47.04 47.3 46.82 47.14 94,142
07/18/2014 46.78 47.25 46.52 47.14 101,594
07/17/2014 46.89 47.1 46.43 46.55 96,046
07/16/2014 47.38 47.38 46.72 46.88 232,892
07/15/2014 46.92 47.19 46.79 47.1 60,235
07/14/2014 47.31 47.412 46.88 46.93 65,402
07/11/2014 46.69 47.21 46.61 47 105,033
07/10/2014 46.17 46.83 46 46.6 104,426
07/09/2014 46.55 46.6 46.25 46.59 56,616
07/08/2014 46.73 46.864 46.29 46.39 169,548
07/07/2014 47.03 47.1 46.65 46.73 70,333
07/03/2014 46.83 47.24 46.8 47.16 53,618
07/02/2014 47.44 47.44 46.76 46.82 73,992
07/01/2014 47.25 48.1 47.078 47.44 230,592
06/30/2014 47.06 47.1 46.893 47.04 131,998
06/27/2014 46.86 47.11 46.8 47 120,708
06/26/2014 46.88 47.0875 46.47 46.91 80,862
06/25/2014 46.42 46.85 46.33 46.74 78,679
06/24/2014 46.69 47.04 46.57 46.59 76,116
06/23/2014 46.9 47.13 46.615 46.72 103,398
06/20/2014 46.95 47.11 46.71 46.9 163,299
06/19/2014 47.03 47.19 46.88 46.99 71,790
06/18/2014 47 47.18 46.69 46.91 126,936
06/17/2014 46.4 47.17 46.4 46.93 213,559
06/16/2014 46.7 46.8695 46.34 46.42 59,276
06/13/2014 46.81 46.969 46.34 46.71 65,447
06/12/2014 46.5 46.83 46.47 46.74 54,959
06/11/2014 46.95 47.08 46.64 46.7 56,293
06/10/2014 46.95 47.26 46.95 47.09 67,136
06/09/2014 47.44 47.99 47.43 47.7 151,181
06/06/2014 46.89 47.48 46.87 47.44 119,602
06/05/2014 47 47.04 46.51 46.76 157,794
06/04/2014 46.58 47.075 46.58 46.86 68,269
06/03/2014 47.04 47.3 46.622 46.7 95,561
06/02/2014 47.28 47.385 47.01 47.11 89,232
05/30/2014 47.2 47.55 47.04 47.15 129,161
05/29/2014 47.74 47.82 47.27 47.41 89,096
05/28/2014 47.96 48.11 47.56 47.57 106,605
05/27/2014 47.71 48.03 47.71 47.85 74,253
05/23/2014 47.52 47.826 47.45 47.71 54,720
05/22/2014 47.48 47.7699 47.44 47.47 113,976
05/21/2014 47.69 47.89 47.34 47.42 147,748
05/20/2014 47.8 47.8 47.24 47.46 112,547
05/19/2014 47.72 48.04 47.64 47.75 80,166
05/16/2014 47.93 48.047 47.69 47.77 75,435
05/15/2014 48.05 48.36 47.31 47.81 125,503
05/14/2014 48.77 48.905 48.18 48.2 68,080
05/13/2014 49.03 49.05 48.64 48.76 109,551
05/12/2014 48.44 49.08 48.44 49.02 154,820
05/09/2014 48.02 48.46 47.84 48.11 176,277
05/08/2014 48.36 48.8 48.11 48.14 97,400
05/07/2014 48.4 48.72 48.29 48.45 135,402
05/06/2014 48.32 48.34 47.73 48.18 105,186
05/05/2014 47.87 48.38 47.68 48.3 102,913
05/02/2014 48.04 48.41 47.98 48.18 88,248
05/01/2014 47.97 48.42 47.7572 47.9 116,942
04/30/2014 47.5 48.01 47 47.86 157,021
04/29/2014 48.16 48.64 47.26 47.54 168,876
04/28/2014 48 48.97 47.51 48.19 213,554
04/25/2014 47.07 47.25 46.81 47.17 113,224
04/24/2014 47 47.25 46.801 47.19 80,508
04/23/2014 47.02 47.28 46.74 47.02 88,223
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?