Mercury General Corporation (MCY) Historical Stock Data
34.49 ↓0.27 (-0.78%)
As of January 27, 2023, 1:32pm EST.
Historical Data
In the past 30 trading days, MCY is down -0.08% a day on average. There have been 16 days where Mercury General Corporation closed green and 14 days where MCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 35.38 | 34.76 | ↓$0.62 (-1.75%) | 34.51 | 35.73 | 243.60K |
| 2023-01-25 | 34.91 | 35.16 | ↑$0.25 (0.72%) | 34.89 | 35.33 | 124.41K |
| 2023-01-24 | 34.62 | 35.21 | ↑$0.59 (1.70%) | 34.62 | 35.39 | 130.13K |
| 2023-01-23 | 35.10 | 35.17 | ↑$0.07 (0.20%) | 34.77 | 35.30 | 118.39K |
| 2023-01-20 | 34.58 | 34.82 | ↑$0.24 (0.69%) | 34.08 | 34.84 | 153.10K |
| 2023-01-19 | 34.92 | 34.36 | ↓$0.56 (-1.60%) | 33.95 | 35.04 | 226.50K |
| 2023-01-18 | 35.54 | 35.11 | ↓$0.43 (-1.21%) | 34.84 | 35.62 | 165.58K |
| 2023-01-17 | 35.58 | 35.52 | ↓$0.06 (-0.17%) | 34.89 | 35.61 | 193.41K |
| 2023-01-13 | 35.13 | 35.81 | ↑$0.68 (1.94%) | 35.10 | 35.91 | 181.48K |
| 2023-01-12 | 35.04 | 35.28 | ↑$0.24 (0.68%) | 34.54 | 35.62 | 405.69K |
| 2023-01-11 | 36.01 | 34.95 | ↓$1.06 (-2.94%) | 34.72 | 36.37 | 249.25K |
| 2023-01-10 | 35.76 | 36.08 | ↑$0.32 (0.89%) | 35.50 | 36.56 | 181.70K |
| 2023-01-09 | 36.36 | 35.58 | ↓$0.78 (-2.15%) | 35.52 | 36.91 | 248.55K |
| 2023-01-06 | 35.68 | 36.43 | ↑$0.75 (2.10%) | 35.63 | 36.67 | 188.68K |
| 2023-01-05 | 34.87 | 35.69 | ↑$0.82 (2.35%) | 34.71 | 35.83 | 275.31K |
| 2023-01-04 | 34.62 | 34.90 | ↑$0.28 (0.81%) | 34.40 | 35.11 | 194.24K |
| 2023-01-03 | 34.24 | 34.34 | ↑$0.10 (0.29%) | 33.68 | 34.61 | 221.64K |
| 2022-12-30 | 34.14 | 34.20 | ↑$0.06 (0.18%) | 33.85 | 34.45 | 337.85K |
| 2022-12-29 | 32.86 | 34.28 | ↑$1.42 (4.32%) | 32.86 | 34.30 | 231.55K |
| 2022-12-28 | 33.36 | 32.81 | ↓$0.55 (-1.65%) | 32.55 | 33.45 | 242.84K |
| 2022-12-27 | 33.44 | 33.11 | ↓$0.33 (-0.99%) | 33.04 | 33.55 | 159.17K |
| 2022-12-23 | 33.55 | 33.45 | ↓$0.10 (-0.30%) | 33.31 | 33.96 | 157.10K |
| 2022-12-22 | 33.84 | 33.41 | ↓$0.43 (-1.27%) | 33.01 | 33.97 | 216.88K |
| 2022-12-21 | 34.40 | 34.07 | ↓$0.33 (-0.96%) | 33.77 | 34.88 | 366.81K |
| 2022-12-20 | 34.87 | 34.30 | ↓$0.57 (-1.63%) | 34.29 | 35.29 | 372.29K |
| 2022-12-19 | 34.19 | 34.87 | ↑$0.68 (1.99%) | 34.16 | 35.07 | 268.18K |
| 2022-12-16 | 34.11 | 34.16 | ↑$0.05 (0.15%) | 33.62 | 34.40 | 0.99M |
| 2022-12-15 | 34.37 | 34.43 | ↑$0.06 (0.17%) | 33.85 | 34.54 | 244.21K |
| 2022-12-14 | 35.16 | 34.54 | ↓$0.62 (-1.76%) | 34.43 | 35.81 | 242.93K |
| 2022-12-13 | 36.57 | 35.37 | ↓$1.20 (-3.28%) | 35.25 | 36.57 | 591.06K |
Create an account or log in to view more rows.
$MCY hmm...
$MCY glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MCY hold
$MCY starting to gap up a little
$MCY called it
$MCY almost go time
$MCY longer we hold
more pressure on the shorts
$MCY all’s I know is buy and hold… no expectations
$MCY The squeeze is coming
$MCY Of course