Mercury General Corporation Historical Stock Prices

MCY 
$55.97
*  
0.56
1.01%
Get MCY Alerts
*Delayed - data as of May 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAY-2014 TO 27-MAY-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  55.37  56.055  55.07  55.97 110,673
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
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
01/16/2015 56.62 58.18 56.62 58.1 177,002
01/15/2015 56.18 56.9375 55.98 56.85 175,015
01/14/2015 56.72 57.03 55.58 56.19 244,970
01/13/2015 56.89 57.934 56.75 57.45 261,586
01/12/2015 56 56.55 55.58 56.32 180,975
01/09/2015 56.64 56.83 55.93 55.98 147,041
01/08/2015 56.19 56.99 56.14 56.51 367,682
01/07/2015 54.42 55.84 54.12 55.81 254,230
01/06/2015 54.79 55.26 53.64 53.93 663,486
01/05/2015 55.53 55.53 54.5 54.79 258,534
01/02/2015 56.95 57.5099 55.6701 56.09 156,821
12/31/2014 56.71 57.33 56.44 56.67 211,858
12/30/2014 56.56 56.78 56.27 56.65 89,339
12/29/2014 56.75 57.41 56.54 56.61 142,820
12/26/2014 56.16 56.84 55.66 56.71 120,149
12/24/2014 55.37 55.98 55 55.84 77,298
12/23/2014 55.55 55.71 54.85 55.16 143,754
12/22/2014 55.11 55.61 54.82 55.21 165,233
12/19/2014 55.37 55.5 54.75 55.03 298,792
12/18/2014 55.22 55.5 54.65 55.46 124,139
12/17/2014 54.72 54.89 53.47 54.73 165,911
12/16/2014 54.02 54.94 53.66 54.55 184,930
12/15/2014 54.71 54.86 53.48 54.23 217,812
12/12/2014 55.12 55.595 54.38 54.42 129,102
12/11/2014 55.74 56.02 55.3 55.42 163,498
12/10/2014 58.19 58.58 55.48 55.57 228,203
12/09/2014 58.44 59.68 57.94 58.86 313,631
12/08/2014 56.08 59.04 56.08 58.48 229,607
12/05/2014 56.27 56.59 56.03 56.28 93,719
12/04/2014 55.77 56.28 55.54 56.02 119,683
12/03/2014 56.43 56.59 55.79 55.93 109,668
12/02/2014 55.24 56.37 55.24 56.3 153,541
12/01/2014 55.21 55.7 55.08 55.39 97,690
11/28/2014 55.4 56.03 55.09 55.16 57,204
11/26/2014 55 55.4 54.93 55.38 97,784
11/25/2014 54.81 55.02 54.45 54.92 64,868
11/24/2014 54.84 54.89 54.45 54.78 65,917
11/21/2014 55.06 55.06 54.3825 54.64 109,472
11/20/2014 53.94 54.65 53.94 54.58 70,753
11/19/2014 54 54.2 53.53 54.19 128,021
11/18/2014 54.03 54.65 53.9 53.92 150,345
11/17/2014 54.01 54.21 53.75 54.14 86,132
11/14/2014 54.81 54.93 53.93 54.05 129,404
11/13/2014 55.4 55.4 54.62 54.89 99,573
11/12/2014 54.73 55.3 54.64 55.14 136,610
11/11/2014 55.36 55.44 54.92 54.99 98,887
11/10/2014 55.09 55.4 54.94 55.37 224,585
11/07/2014 54.92 55.16 54.58 54.93 111,722
11/06/2014 55.02 55.16 54.6 54.75 197,534
11/05/2014 55.5 55.7 54.92 54.97 164,243
11/04/2014 54.2 55.64 54.19 55.2 253,847
11/03/2014 53.25 54.67 52.7 53.84 264,771
10/31/2014 53.35 53.54 52.95 53.12 124,474
10/30/2014 52.58 53.11 52.38 52.85 79,786
10/29/2014 52.64 53.14 52.3 52.59 136,306
10/28/2014 51.87 52.67 51.61 52.66 111,344
10/27/2014 51.61 52.03 51.39 51.86 98,332
10/24/2014 51.35 51.66 51.17 51.6 75,730
10/23/2014 51.33 51.4401 51.15 51.27 135,693
10/22/2014 50.57 51.23 50.5 50.9 255,077
10/21/2014 49.51 50.55 49.51 50.5 107,362
10/20/2014 49.42 49.6 48.86 49.4 206,624
10/17/2014 49.81 49.91 49.3 49.57 121,277
10/16/2014 48.67 49.49 48.5 49.38 215,933
10/15/2014 48.94 49.53 48.69 49.22 225,029
10/14/2014 49.34 49.9807 49.04 49.51 131,644
10/13/2014 49.4 49.4 48.83 49.03 280,229
10/10/2014 48.88 49.79 48.57 49.54 161,492
10/09/2014 49.53 49.55 48.92 48.93 124,269
10/08/2014 48.63 49.57 48.43 49.53 131,156
10/07/2014 49.18 49.285 48.505 48.58 199,266
10/06/2014 49.83 49.83 49.18 49.34 107,452
10/03/2014 49.67 50.39 49.55 49.6 332,060
10/02/2014 48.57 49.41 48.57 49.15 146,919
10/01/2014 48.68 49.02 48.25 48.39 176,341
09/30/2014 49.29 49.39 48.78 48.81 90,303
09/29/2014 49.15 49.29 48.91 49.22 93,240
09/26/2014 49.22 49.55 48.77 49.46 122,852
09/25/2014 48.81 48.86 48.36 48.38 85,905
09/24/2014 48.79 49.02 48.535 48.96 84,076
09/23/2014 49.19 49.37 48.64 48.67 127,306
09/22/2014 49.24 49.36 49.055 49.19 147,264
09/19/2014 49.73 49.8384 49.05 49.18 270,845
09/18/2014 49.73 49.83 49.45 49.62 78,131
09/17/2014 49.26 49.71 49.21 49.41 119,503
09/16/2014 49.29 49.73 49.09 49.09 193,872
09/15/2014 48.75 49.42 48.7 49.29 99,975
09/12/2014 49.52 49.64 48.55 48.65 206,985
09/11/2014 49.52 49.77 49.33 49.42 140,549
09/10/2014 49.14 49.79 49.14 49.55 227,059
09/09/2014 50.08 50.48 49.14 49.22 229,565
09/08/2014 50.86 51.32 50.69 51.1 179,118
09/05/2014 50.75 51.1 50.29 50.75 147,065
09/04/2014 51.39 51.39 50.6 50.6 221,735
09/03/2014 51.62 51.889 51.13 51.21 163,853
09/02/2014 51.44 52.02 51.27 51.3 297,448
08/29/2014 51.88 51.88 51.18 51.23 183,416
08/28/2014 52.09 52.4 51.86 51.9 95,523
08/27/2014 51.73 52.18 51.73 52.09 121,386
08/26/2014 51.65 52.06 51.65 51.84 77,628
08/25/2014 51.37 51.95 51.26 51.49 106,776
08/22/2014 50.88 51.25 50.73 51.11 106,440
08/21/2014 51 51.03 50.65 50.84 119,913
08/20/2014 50.65 50.99 50.28 50.96 98,444
08/19/2014 50.65 50.86 50.48 50.86 165,925
08/18/2014 52 52 50.21 50.47 289,691
08/15/2014 52.42 52.58 51.98 52.46 108,605
08/14/2014 51.86 52.37 51.81 52.3 159,286
08/13/2014 51.12 51.71 50.88 51.71 155,824
08/12/2014 50.73 51.06 50.64 51.01 127,681
08/11/2014 50.77 50.85 50.4801 50.82 137,009
08/08/2014 50.59 50.84 50.43 50.66 96,072
08/07/2014 50.84 50.89 50.31 50.55 131,252
08/06/2014 50.26 50.86 50.26 50.57 151,216
08/05/2014 50.4 50.54 49.89 50.41 206,543
08/04/2014 50.15 50.47 49.47 50.35 174,568
08/01/2014 49.21 50.06 48.93 50.04 309,827
07/31/2014 49.35 49.7 48.8267 49.22 219,009
07/30/2014 49.88 49.88 49.27 49.43 90,812
07/29/2014 49.41 50.2282 49.37 49.63 210,956
07/28/2014 48.39 49.77 48 49.23 273,032
07/25/2014 47.48 47.88 47.23 47.56 127,121
07/24/2014 47.75 47.89 47.48 47.74 125,839
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
*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?