Mercury General Corporation

MCY 
(NYSE) 
 

History: Mercury General Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
55.06
55.61
55.06
55.59
59,854
55.50
0
16/09/2019
54.58
55.40
54.58
55.15
66,998
55.12
0
13/09/2019
54.78
55.31
54.63
54.90
53,181
54.90
0
12/09/2019
55.15
55.25
54.52
54.55
51,940
54.80
0
11/09/2019
54.77
55.09
54.37
55.08
63,828
54.94
0
10/09/2019
55.42
55.47
54.74
55.26
57,978
55.20
0
09/09/2019
56.37
56.37
54.66
55.15
71,260
55.25
0
06/09/2019
55.53
56.41
55.53
56.26
46,055
56.23
0
05/09/2019
55.00
55.94
55.00
55.55
72,678
55.57
0
04/09/2019
54.30
54.66
54.00
54.62
45,931
54.48
0
03/09/2019
53.24
53.99
53.24
53.95
80,500
53.82
0
30/08/2019
53.56
53.78
53.10
53.50
48,074
53.50
0
29/08/2019
52.79
53.49
52.77
53.21
51,328
53.22
0
28/08/2019
52.03
52.84
51.89
52.48
53,178
52.47
0
27/08/2019
52.15
52.68
51.82
52.05
52,752
52.06
0
26/08/2019
51.75
52.30
51.73
51.97
53,805
51.99
0
23/08/2019
52.63
53.12
51.27
51.53
55,241
51.85
0
22/08/2019
52.77
53.05
52.67
52.76
117,005
52.77
0
21/08/2019
52.48
52.84
52.40
52.60
44,383
52.60
0
20/08/2019
53.10
53.46
52.40
52.41
56,791
52.61
0
19/08/2019
53.57
53.57
53.05
53.23
62,475
53.27
0
16/08/2019
53.22
53.34
52.89
53.05
70,618
53.09
0
15/08/2019
52.95
53.01
52.54
52.91
54,671
52.86
0
14/08/2019
53.49
54.16
52.37
52.54
72,871
52.70
0
13/08/2019
54.12
54.84
54.12
54.49
44,860
54.54
0
12/08/2019
54.53
55.24
54.17
54.18
20,138
54.76
0
09/08/2019
55.45
55.78
54.75
54.77
84,728
54.88
0
08/08/2019
55.28
55.85
55.20
55.60
84,712
55.60
0
07/08/2019
54.26
54.93
54.02
54.73
57,079
54.60
0
06/08/2019
54.32
55.03
54.23
54.64
78,819
54.60
0
05/08/2019
55.66
55.82
54.12
54.23
83,831
54.64
0
02/08/2019
56.44
56.85
56.12
56.19
58,769
56.30
0
01/08/2019
56.85
57.60
56.30
56.35
98,970
56.56
0
31/07/2019
57.21
58.15
56.55
56.71
184,497
56.84
0
30/07/2019
57.76
58.19
56.95
57.31
106,269
57.38
0
29/07/2019
61.47
61.47
57.68
58.33
134,402
58.90
0
26/07/2019
62.12
62.18
61.60
62.15
69,704
62.05
0
25/07/2019
62.38
62.54
61.68
62.05
59,336
62.07
0
24/07/2019
62.46
62.64
61.94
62.48
70,946
62.43
0
23/07/2019
62.66
62.71
61.88
62.54
62,544
62.44
0
22/07/2019
63.21
63.21
62.44
62.62
77,738
62.68
0
19/07/2019
63.58
63.61
62.98
63.13
61,964
63.21
0
18/07/2019
63.51
63.68
62.90
63.58
79,768
63.52
0
17/07/2019
63.78
63.78
63.23
63.43
48,239
63.45
0
16/07/2019
64.24
64.31
63.86
63.98
70,446
64.00
0
15/07/2019
64.35
64.41
63.49
64.12
69,865
64.08
0
12/07/2019
64.18
64.41
63.81
64.32
53,775
64.25
0
11/07/2019
63.83
63.93
63.43
63.85
51,550
63.78
0
10/07/2019
64.03
64.66
63.67
63.72
46,812
63.92
0
09/07/2019
63.71
64.01
63.16
63.97
75,100
63.75
0
08/07/2019
64.64
65.15
63.75
63.98
160,014
64.03
0
05/07/2019
63.94
64.81
63.91
64.81
60,716
64.63
0
03/07/2019
63.28
64.03
63.22
63.96
70,032
63.88
0
02/07/2019
63.43
63.53
62.69
63.23
81,718
63.15
0
01/07/2019
62.74
63.38
62.02
63.33
76,708
63.07
0
28/06/2019
61.40
62.72
61.40
62.50
150,185
62.50
0
27/06/2019
60.79
61.38
60.63
61.31
65,887
61.19
0
26/06/2019
61.48
61.48
60.64
60.71
68,019
60.81
0
25/06/2019
60.44
61.73
60.42
61.39
74,633
61.31
0
24/06/2019
60.58
60.93
60.35
60.50
51,630
60.50
0
21/06/2019
61.32
61.56
60.40
60.47
290,055
60.58
0
20/06/2019
60.92
61.50
60.24
61.38
68,909
61.06
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 September 2019 06:12:07
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-19 07:12:07 - 2019-09-19 06:12:07 - 1000 - Website: OKAY