Mercury General Corporation Historical Stock Prices

MCY 
$57.6
*  
0.02
0.03%
Get MCY Alerts
*Delayed - data as of Apr. 21, 2015 10:30 ET  -  Find a broker to begin trading MCY now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MCY Real Time
 
 
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 20-JAN-2015 TO 20-APR-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.
10:30  57.72  58.05  57.52  57.60 20,289
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
04/02/2015 57.92 58.61 57.75 58.23 164,590
04/01/2015 57.91 58.51 57.47 57.89 197,762
03/31/2015 57.99 58.36 57.5 57.75 124,423
03/30/2015 57.31 58.43 57.1 58.21 186,516
03/27/2015 56.8 57.16 56.61 56.95 125,053
03/26/2015 56.34 56.98 55.8368 56.73 153,374
03/25/2015 57.81 57.81 56.4 56.46 174,906
03/24/2015 57.95 58.43 57.72 57.8 148,491
03/23/2015 58.37 58.52 57.75 57.87 242,429
03/20/2015 57.09 58.49 56.61 58.37 744,226
03/19/2015 56.54 56.98 56.26 56.8 124,440
03/18/2015 55.7 56.655 55.5 56.47 189,632
03/17/2015 55.18 55.88 54.97 55.75 196,685
03/16/2015 55.35 55.71 55.1 55.24 227,120
03/13/2015 55.59 55.89 54.31 54.88 198,632
03/12/2015 54.94 56.4 54.78 56.19 216,385
03/11/2015 54.22 55.12 54.025 54.96 173,919
03/10/2015 54.37 54.525 53.89 54.04 201,909
03/09/2015 54.3 54.78 54.26 54.56 146,199
03/06/2015 54.81 55.18 54.21 54.35 120,486
03/05/2015 54.71 55.16 54.46 54.87 147,340
03/04/2015 55.17 55.19 54.32 54.58 141,087
03/03/2015 54.26 55.22 54.26 55.17 181,460
03/02/2015 54.68 54.99 54.01 54.49 187,889
02/27/2015 54.91 54.9206 54.49 54.53 142,398
02/26/2015 54.77 55.05 54.4502 54.78 214,088
02/25/2015 54.82 55.14 54.6 54.77 190,338
02/24/2015 54.3 55.03 54.26 54.74 217,628
02/23/2015 53.74 54.27 53.33 54.27 219,958
02/20/2015 53.47 53.9 52.97 53.75 183,515
02/19/2015 53.73 53.73 53.09 53.57 228,833
02/18/2015 53.81 53.91 53.17 53.77 336,565
02/17/2015 53.85 54.16 53.65 53.92 198,487
02/13/2015 53.83 53.98 53.06 53.93 272,868
02/12/2015 53.37 53.92 53.2 53.88 378,056
02/11/2015 52.57 53.77 52.281 53.45 447,050
02/10/2015 55.65 55.8 52.5 53.07 651,247
02/09/2015 58.76 58.78 56.245 56.7 570,609
02/06/2015 60.29 60.31 59.54 60.2 287,001
02/05/2015 60 60.26 59.71 60.02 224,980
02/04/2015 59.02 60.09 58.96 60 376,014
02/03/2015 58.78 59.18 58.19 59.18 226,543
02/02/2015 57.17 58.83 56.775 58.54 382,694
01/30/2015 58 58.15 56.4 57.15 2,021,591
01/29/2015 57.77 58.34 57.32 58.26 366,551
01/28/2015 58.79 59.28 57.515 57.67 279,232
01/27/2015 58.37 58.99 58.21 58.4 287,560
01/26/2015 57.9 58.82 57.08 58.8 345,380
01/23/2015 58.1 58.6 57.51 57.63 252,546
01/22/2015 57.38 58.15 56.685 58.05 185,500
01/21/2015 57.48 57.488 56.2 56.94 194,311
01/20/2015 58.33 58.43 56.86 57.48 256,645
*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?