Mercury General Corporation (MCY) Historical Stock Data
54.73 ↓0.73 (-1.33%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCY is up 0.26% a day on average. There have been 18 days where Mercury General Corporation closed green and 12 days where MCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 54.69 | 55.46 | ↑$0.77 (1.41%) | 54.41 | 55.94 | 359.74K |
| 2024-05-01 | 53.10 | 54.29 | ↑$1.19 (2.24%) | 53.10 | 55.98 | 490.81K |
| 2024-04-30 | 52.99 | 52.26 | ↓$0.73 (-1.38%) | 51.65 | 53.02 | 360.09K |
| 2024-04-29 | 51.93 | 53.10 | ↑$1.17 (2.25%) | 51.90 | 53.17 | 351.95K |
| 2024-04-26 | 54.12 | 51.66 | ↓$2.46 (-4.55%) | 51.50 | 54.16 | 392.94K |
| 2024-04-25 | 54.79 | 54.30 | ↓$0.49 (-0.89%) | 53.64 | 55.11 | 276.45K |
| 2024-04-24 | 56.57 | 55.22 | ↓$1.35 (-2.39%) | 55.13 | 56.92 | 352.42K |
| 2024-04-23 | 55.68 | 56.76 | ↑$1.08 (1.94%) | 55.68 | 57.12 | 386.71K |
| 2024-04-22 | 53.84 | 55.33 | ↑$1.49 (2.77%) | 53.44 | 55.62 | 444.57K |
| 2024-04-19 | 52.84 | 53.63 | ↑$0.79 (1.50%) | 52.32 | 54.29 | 308.43K |
| 2024-04-18 | 52.14 | 52.67 | ↑$0.53 (1.02%) | 52.00 | 53.60 | 162.55K |
| 2024-04-17 | 53.46 | 52.03 | ↓$1.43 (-2.67%) | 51.57 | 54.59 | 273.18K |
| 2024-04-16 | 51.76 | 53.37 | ↑$1.61 (3.11%) | 51.52 | 53.53 | 273.19K |
| 2024-04-15 | 51.17 | 52.01 | ↑$0.84 (1.64%) | 51.17 | 52.26 | 190.06K |
| 2024-04-12 | 51.31 | 50.90 | ↓$0.41 (-0.80%) | 50.69 | 52.01 | 274.89K |
| 2024-04-11 | 51.25 | 51.25 | ↑$0.00 (0.00%) | 50.84 | 51.55 | 177.44K |
| 2024-04-10 | 50.24 | 51.30 | ↑$1.06 (2.11%) | 50.17 | 51.57 | 170.81K |
| 2024-04-09 | 51.56 | 50.88 | ↓$0.68 (-1.32%) | 50.74 | 51.92 | 143.46K |
| 2024-04-08 | 50.85 | 51.46 | ↑$0.61 (1.20%) | 50.57 | 52.32 | 146.25K |
| 2024-04-05 | 50.80 | 50.81 | ↑$0.01 (0.02%) | 49.50 | 51.30 | 176.66K |
| 2024-04-04 | 52.80 | 50.75 | ↓$2.05 (-3.88%) | 50.75 | 53.22 | 241.17K |
| 2024-04-03 | 52.85 | 52.61 | ↓$0.24 (-0.45%) | 51.91 | 53.38 | 301.63K |
| 2024-04-02 | 52.31 | 52.85 | ↑$0.54 (1.03%) | 52.10 | 53.06 | 277.23K |
| 2024-04-01 | 53.40 | 52.57 | ↓$0.83 (-1.55%) | 52.06 | 53.55 | 297.89K |
| 2024-03-28 | 52.01 | 51.60 | ↓$0.41 (-0.79%) | 51.39 | 53.00 | 254.74K |
| 2024-03-27 | 49.41 | 51.84 | ↑$2.43 (4.92%) | 49.41 | 52.03 | 441.88K |
| 2024-03-26 | 49.06 | 49.12 | ↑$0.06 (0.12%) | 49.05 | 49.81 | 132.60K |
| 2024-03-25 | 48.43 | 48.91 | ↑$0.48 (0.99%) | 48.43 | 49.20 | 75.41K |
| 2024-03-22 | 49.13 | 48.41 | ↓$0.72 (-1.47%) | 48.39 | 50.15 | 127.55K |
| 2024-03-21 | 48.11 | 48.90 | ↑$0.79 (1.64%) | 47.46 | 49.15 | 169.90K |
Create an account or log in to view more rows.
$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!! 😀
$MCY hmm...
$MCY glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol