Mercury General Corporation (MCY) Historical Stock Data
68.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCY is down -0.32% a day on average. There have been 15 days where Mercury General Corporation closed green and 15 days where MCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 67.17 | 68.19 | ↑$1.02 (1.52%) | 66.08 | 68.96 | 1.28M |
| 2024-12-19 | 68.10 | 68.19 | ↑$0.09 (0.13%) | 67.95 | 69.94 | 320.76K |
| 2024-12-18 | 71.05 | 67.41 | ↓$3.64 (-5.12%) | 67.31 | 71.07 | 324.55K |
| 2024-12-17 | 72.14 | 70.56 | ↓$1.58 (-2.19%) | 70.52 | 72.55 | 215.38K |
| 2024-12-16 | 73.14 | 72.86 | ↓$0.28 (-0.38%) | 72.50 | 74.75 | 279.79K |
| 2024-12-13 | 72.15 | 73.16 | ↑$1.01 (1.40%) | 71.82 | 73.52 | 218.04K |
| 2024-12-12 | 72.59 | 71.69 | ↓$0.90 (-1.24%) | 71.62 | 73.18 | 147.27K |
| 2024-12-11 | 72.34 | 72.94 | ↑$0.60 (0.83%) | 71.50 | 73.15 | 306.35K |
| 2024-12-10 | 73.70 | 72.03 | ↓$1.67 (-2.27%) | 71.80 | 73.73 | 269.31K |
| 2024-12-09 | 76.35 | 73.92 | ↓$2.43 (-3.18%) | 73.85 | 76.35 | 224.63K |
| 2024-12-06 | 77.66 | 76.25 | ↓$1.41 (-1.82%) | 75.41 | 77.66 | 186.27K |
| 2024-12-05 | 77.39 | 77.60 | ↑$0.21 (0.27%) | 76.43 | 79.40 | 291.44K |
| 2024-12-04 | 76.13 | 77.47 | ↑$1.34 (1.76%) | 74.71 | 77.82 | 296.73K |
| 2024-12-03 | 77.65 | 76.88 | ↓$0.77 (-0.99%) | 76.76 | 78.01 | 272.31K |
| 2024-12-02 | 78.80 | 77.35 | ↓$1.45 (-1.84%) | 76.46 | 79.38 | 251.56K |
| 2024-11-29 | 79.71 | 78.96 | ↓$0.75 (-0.94%) | 78.79 | 80.72 | 153.45K |
| 2024-11-27 | 78.50 | 78.85 | ↑$0.35 (0.45%) | 78.50 | 79.76 | 171.98K |
| 2024-11-26 | 77.77 | 78.38 | ↑$0.61 (0.78%) | 77.46 | 78.70 | 340.05K |
| 2024-11-25 | 77.86 | 77.77 | ↓$0.09 (-0.12%) | 77.27 | 78.73 | 324.57K |
| 2024-11-22 | 76.31 | 77.27 | ↑$0.96 (1.26%) | 76.06 | 77.48 | 210.25K |
| 2024-11-21 | 74.39 | 76.46 | ↑$2.07 (2.78%) | 74.21 | 76.61 | 267.83K |
| 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 |
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!! 😀