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.

DateOpenCloseChangeLowHighVolume
2023-01-2635.3834.76↓$0.62 (-1.75%)34.5135.73243.60K
2023-01-2534.9135.16↑$0.25 (0.72%)34.8935.33124.41K
2023-01-2434.6235.21↑$0.59 (1.70%)34.6235.39130.13K
2023-01-2335.1035.17↑$0.07 (0.20%)34.7735.30118.39K
2023-01-2034.5834.82↑$0.24 (0.69%)34.0834.84153.10K
2023-01-1934.9234.36↓$0.56 (-1.60%)33.9535.04226.50K
2023-01-1835.5435.11↓$0.43 (-1.21%)34.8435.62165.58K
2023-01-1735.5835.52↓$0.06 (-0.17%)34.8935.61193.41K
2023-01-1335.1335.81↑$0.68 (1.94%)35.1035.91181.48K
2023-01-1235.0435.28↑$0.24 (0.68%)34.5435.62405.69K
2023-01-1136.0134.95↓$1.06 (-2.94%)34.7236.37249.25K
2023-01-1035.7636.08↑$0.32 (0.89%)35.5036.56181.70K
2023-01-0936.3635.58↓$0.78 (-2.15%)35.5236.91248.55K
2023-01-0635.6836.43↑$0.75 (2.10%)35.6336.67188.68K
2023-01-0534.8735.69↑$0.82 (2.35%)34.7135.83275.31K
2023-01-0434.6234.90↑$0.28 (0.81%)34.4035.11194.24K
2023-01-0334.2434.34↑$0.10 (0.29%)33.6834.61221.64K
2022-12-3034.1434.20↑$0.06 (0.18%)33.8534.45337.85K
2022-12-2932.8634.28↑$1.42 (4.32%)32.8634.30231.55K
2022-12-2833.3632.81↓$0.55 (-1.65%)32.5533.45242.84K
2022-12-2733.4433.11↓$0.33 (-0.99%)33.0433.55159.17K
2022-12-2333.5533.45↓$0.10 (-0.30%)33.3133.96157.10K
2022-12-2233.8433.41↓$0.43 (-1.27%)33.0133.97216.88K
2022-12-2134.4034.07↓$0.33 (-0.96%)33.7734.88366.81K
2022-12-2034.8734.30↓$0.57 (-1.63%)34.2935.29372.29K
2022-12-1934.1934.87↑$0.68 (1.99%)34.1635.07268.18K
2022-12-1634.1134.16↑$0.05 (0.15%)33.6234.400.99M
2022-12-1534.3734.43↑$0.06 (0.17%)33.8534.54244.21K
2022-12-1435.1634.54↓$0.62 (-1.76%)34.4335.81242.93K
2022-12-1336.5735.37↓$1.20 (-3.28%)35.2536.57591.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

$MCY glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
145zip

$MCY almost go time

0 Like Report
MyToiletBroke

$MCY longer we hold
more pressure on the shorts

0 Like Report
AppleBigTech

$MCY all’s I know is buy and hold… no expectations

0 Like Report