Mercury General Corporation (MCY) Historical Stock Data
73.73 ↑0.30 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCY is down -0.09% a day on average. There have been 17 days where Mercury General Corporation closed green and 13 days where MCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 73.43 | 73.73 | ↑$0.30 (0.41%) | 72.57 | 74.01 | 155.44K |
| 2024-11-19 | 72.68 | 73.43 | ↑$0.75 (1.03%) | 70.85 | 73.61 | 188.28K |
| 2024-11-18 | 73.00 | 73.84 | ↑$0.84 (1.15%) | 72.57 | 74.47 | 168.12K |
| 2024-11-15 | 73.70 | 73.00 | ↓$0.70 (-0.95%) | 72.65 | 74.60 | 287.23K |
| 2024-11-14 | 74.87 | 73.40 | ↓$1.47 (-1.96%) | 72.76 | 75.45 | 238.62K |
| 2024-11-13 | 74.69 | 74.42 | ↓$0.27 (-0.36%) | 74.20 | 75.62 | 260.98K |
| 2024-11-12 | 75.19 | 73.92 | ↓$1.27 (-1.69%) | 73.75 | 75.82 | 380.03K |
| 2024-11-11 | 75.04 | 75.18 | ↑$0.14 (0.19%) | 74.92 | 76.47 | 227.96K |
| 2024-11-08 | 72.73 | 73.85 | ↑$1.12 (1.54%) | 72.44 | 74.20 | 335.58K |
| 2024-11-07 | 73.12 | 72.63 | ↓$0.49 (-0.67%) | 72.04 | 73.66 | 205.42K |
| 2024-11-06 | 71.60 | 72.93 | ↑$1.33 (1.86%) | 71.40 | 73.32 | 374.43K |
| 2024-11-05 | 66.97 | 67.61 | ↑$0.64 (0.96%) | 66.64 | 67.77 | 296.05K |
| 2024-11-04 | 65.95 | 66.55 | ↑$0.60 (0.91%) | 65.84 | 67.36 | 320.02K |
| 2024-11-01 | 68.00 | 65.61 | ↓$2.39 (-3.51%) | 65.50 | 68.51 | 240.81K |
| 2024-10-31 | 71.72 | 67.63 | ↓$4.09 (-5.70%) | 67.63 | 71.72 | 363.84K |
| 2024-10-30 | 71.08 | 71.86 | ↑$0.78 (1.10%) | 70.88 | 73.73 | 749.31K |
| 2024-10-29 | 67.51 | 68.41 | ↑$0.90 (1.33%) | 67.31 | 68.87 | 207.46K |
| 2024-10-28 | 67.61 | 67.84 | ↑$0.23 (0.34%) | 67.61 | 68.84 | 185.12K |
| 2024-10-25 | 68.19 | 67.04 | ↓$1.15 (-1.69%) | 66.35 | 68.37 | 195.84K |
| 2024-10-24 | 66.64 | 68.01 | ↑$1.37 (2.06%) | 66.32 | 68.26 | 259.44K |
| 2024-10-23 | 65.70 | 66.21 | ↑$0.51 (0.78%) | 65.37 | 66.57 | 179.80K |
| 2024-10-22 | 66.00 | 65.93 | ↓$0.07 (-0.11%) | 65.17 | 66.22 | 125.16K |
| 2024-10-21 | 67.10 | 66.44 | ↓$0.66 (-0.98%) | 66.12 | 67.32 | 168.96K |
| 2024-10-18 | 68.30 | 67.29 | ↓$1.01 (-1.48%) | 67.20 | 68.30 | 120.47K |
| 2024-10-17 | 68.24 | 68.13 | ↓$0.11 (-0.16%) | 67.35 | 69.00 | 161.02K |
| 2024-10-16 | 66.27 | 67.75 | ↑$1.48 (2.23%) | 66.20 | 67.96 | 152.11K |
| 2024-10-15 | 65.91 | 66.15 | ↑$0.24 (0.36%) | 65.41 | 67.18 | 151.25K |
| 2024-10-14 | 65.06 | 65.79 | ↑$0.73 (1.12%) | 64.51 | 66.02 | 127.15K |
| 2024-10-11 | 64.95 | 65.06 | ↑$0.11 (0.17%) | 64.35 | 66.20 | 158.22K |
| 2024-10-10 | 65.33 | 64.78 | ↓$0.55 (-0.84%) | 64.00 | 65.33 | 132.12K |
Create an account or log in to view more rows.
$MCY is going to have a run next month
$MCY hold
$MCY when this finally break out we could see huge upside
$MCY still waiting to short this. Next Tuesday feels right for some reason
$MCY what happen
$MCY lol who sold
$MCY I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$MCY lmfao
lfg babies
$MCY about to pop IMHO
$MCY Beautiful!! 😀