Mercury General Corporation Historical Stock Prices

MCY 
$50.5
*  
1.10
2.23%
Get MCY Alerts
*Delayed - data as of Oct. 21, 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: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  49.81  50.55  49.51  50.50 107,052
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
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
04/22/2014 46.48 47.145 46.32 47.01 131,601
04/21/2014 46.01 46.46 45.73 46.42 125,169
04/17/2014 45.78 46.17 45.72 46.03 63,945
04/16/2014 46.09 46.37 45.62 45.75 91,892
04/15/2014 45.61 45.99 45.04 45.72 114,640
04/14/2014 45.5 45.86 45.09 45.65 126,024
04/11/2014 45.19 45.5 45.04 45.24 110,208
04/10/2014 45.11 45.625 45.1 45.35 164,821
04/09/2014 44.95 45.34 44.53 45.18 107,196
04/08/2014 44.43 44.91 44.14 44.74 230,529
04/07/2014 44.56 44.79 44.26 44.51 176,449
04/04/2014 46.32 46.32 44.77 44.81 160,414
04/03/2014 45.33 46.35 45.06 46.19 312,998
04/02/2014 45.04 45.88 45.04 45.31 213,024
04/01/2014 45.1 45.41 44.75 45.07 130,166
03/31/2014 44.36 45.13 44.26 45.08 142,569
03/28/2014 44.05 44.418 43.9 44.02 102,294
03/27/2014 44.55 44.63 43.85 43.98 112,521
03/26/2014 45.3 45.39 44.62 44.63 88,116
03/25/2014 44.74 45.16 44.54 45.07 113,816
03/24/2014 44.75 44.81 44.26 44.57 112,662
03/21/2014 44.86 45.09 44.46 44.48 289,447
03/20/2014 44.36 44.98 44.29 44.73 98,893
03/19/2014 44.53 44.92 44.32 44.44 81,516
03/18/2014 44.85 44.97 44.56 44.62 144,773
03/17/2014 45.04 45.2 44.6 44.9 126,917
03/14/2014 44.43 45.23 44.24 44.94 115,963
03/13/2014 44.81 45.19 44.46 44.48 149,524
03/12/2014 44.99 45.58 44.99 45.43 127,004
03/11/2014 45.44 45.62 45 45.29 80,196
03/10/2014 45.53 45.58 45.09 45.49 72,181
03/07/2014 45.8 46.04 45.35 45.56 79,124
03/06/2014 45.86 46.075 45.53 45.65 114,655
03/05/2014 45.02 45.71 44.64 45.64 89,306
03/04/2014 45.1 45.4875 44.7403 44.96 137,461
03/03/2014 44.86 45.08 44.42 44.63 86,896
02/28/2014 45.37 45.8 45.12 45.3 88,039
02/27/2014 45.06 45.45 44.8 45.31 92,432
02/26/2014 45.09 45.39 44.73 45.09 94,633
02/25/2014 44.74 45.41 44.74 45 96,563
02/24/2014 44.89 45.38 44.71 44.76 86,130
02/21/2014 45 45.22 44.78 44.92 75,541
02/20/2014 44.57 45 44.55 44.97 67,447
02/19/2014 44.88 45.17 44.5434 44.61 102,752
02/18/2014 44.6 45.11 44.48 44.96 96,744
02/14/2014 44.28 44.72 43.8878 44.66 67,414
02/13/2014 43.19 44.51 43.19 44.38 146,115
02/12/2014 43.01 43.7 42.96 43.4 164,774
02/11/2014 42.86 43.3 42.288 43.1 214,874
02/10/2014 44.5 44.55 41.6965 42.97 363,263
02/07/2014 44.83 45.53 44.72 45.48 132,790
02/06/2014 44.82 45.21 44.5476 44.8 137,489
02/05/2014 44.97 45.17 44.6724 44.82 88,530
02/04/2014 43.57 45.43 43.33 45.05 300,884
02/03/2014 45.59 45.935 43.5001 43.59 430,910
01/31/2014 45.67 46.41 45.67 45.83 184,654
01/30/2014 46.26 46.515 45.9 46.4 68,147
01/29/2014 45.96 46.54 45.8 45.96 99,697
01/28/2014 45.89 46.48 45.85 46.46 124,151
01/27/2014 45.76 46.26 45.5004 45.87 117,080
01/24/2014 46.58 46.749 45.67 45.68 136,479
01/23/2014 47.01 47.3 46.52 46.86 103,577
01/22/2014 47.46 47.6 47.2 47.27 84,908
01/21/2014 47.66 47.739 47.14 47.48 142,430
01/17/2014 47.47 47.91 47.44 47.45 105,390
01/16/2014 47.63 47.74 47.26 47.6 99,009
01/15/2014 47.45 47.74 47.07 47.69 112,944
01/14/2014 47.44 47.5 47.01 47.41 123,835
01/13/2014 48.45 48.51 47.23 47.4 146,589
01/10/2014 48.44 48.61 48.03 48.43 130,747
01/09/2014 48.87 48.91 48.13 48.26 109,927
01/08/2014 48.86 49.13 48.51 48.65 180,416
01/07/2014 48.91 49.25 48.58 49.02 215,366
01/06/2014 49.3 49.49 48.73 48.9 213,614
01/03/2014 49.09 49.41 48.94 49.24 63,859
01/02/2014 49.54 49.72 48.79 49.08 115,133
12/31/2013 49.71 49.75 49.45 49.71 154,586
12/30/2013 49.68 50.02 49.5 49.79 103,452
12/27/2013 49.91 49.91 49.36 49.62 135,642
12/26/2013 50.25 50.25 49.6 49.75 123,630
12/24/2013 49.55 50.079 49.45 49.93 39,003
12/23/2013 50.11 50.11 49.34 49.47 171,633
12/20/2013 49.39 50.03 49.38 49.7 419,293
12/19/2013 49.13 49.53 48.96 49.37 151,933
12/18/2013 48.47 49.37 48.18 49.25 209,363
12/17/2013 48.32 48.49 48 48.37 206,589
12/16/2013 48.15 48.43 47.97 48.35 133,283
12/13/2013 47.83 47.995 47.7 47.89 118,091
12/12/2013 47.61 48.06 47.5 47.77 100,965
12/11/2013 48.78 49 47.62 47.74 137,817
12/10/2013 48.98 49.4799 48.7 48.85 139,801
12/09/2013 49.62 49.92 49.42 49.75 154,170
12/06/2013 49.21 49.91 49.03 49.65 185,041
12/05/2013 48.11 48.77 47.87 48.72 141,123
12/04/2013 47.9 48.171 47.6 48.09 67,324
12/03/2013 47.78 48.33 47.7 48.07 83,173
12/02/2013 48.13 48.57 47.53 47.77 128,725
11/29/2013 47.96 48.44 47.925 48.07 57,380
11/27/2013 48.07 48.28 47.76 47.92 62,004
11/26/2013 47.99 48.32 47.76 48.08 66,759
11/25/2013 47.9 48.32 47.772 47.92 59,292
11/22/2013 47.3 48 47.12 47.94 71,270
11/21/2013 46.56 47.43 46.56 47.36 89,925
11/20/2013 46.68 47.01 46.01 46.29 90,686
11/19/2013 47.18 47.33 46.457 46.49 117,393
11/18/2013 47.5 47.96 47.07 47.23 68,071
11/15/2013 47.43 47.5 47.02 47.47 84,834
11/14/2013 46.99 47.611 46.93 47.38 101,899
11/13/2013 46.08 47.01 46 46.99 48,301
11/12/2013 46.53 46.62 46.206 46.39 65,142
11/11/2013 46.79 46.79 46.25 46.65 59,741
11/08/2013 46.41 46.84 46.41 46.82 71,789
11/07/2013 47.17 47.34 46.43 46.49 105,421
11/06/2013 47.1 47.41 46.97 47.19 78,195
11/05/2013 46.56 47.28 46.26 46.98 119,972
11/04/2013 46.51 46.88 46.38 46.85 101,813
11/01/2013 46.63 46.77 46.13 46.5 102,315
10/31/2013 46.88 47.03 46.51 46.56 161,298
10/30/2013 47.75 47.86 46.85 46.95 145,617
10/29/2013 48.85 48.86 47.34 47.68 191,299
10/28/2013 50.06 50.37 48.63 48.65 188,606
10/25/2013 50.14 50.14 49.165 49.97 168,880
10/24/2013 50.2 50.46 49.58 50.14 117,105
10/23/2013 50.64 50.78 50.13 50.27 110,307
10/22/2013 50.9 50.999 50.6 50.74 119,543
10/21/2013 50.5 50.64 50 50.54 79,107
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?