Mercury General Corp (NY: MCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	51.25	51.43	50.09	50.19	181,950	-1.08(-2.11%)
Sep 29, 2021	50.83	51.37	50.76	51.27	118,447	+0.36(+0.71%)
Sep 28, 2021	50.86	51.54	50.66	50.91	201,555	-0.14(-0.26%)
Sep 27, 2021	50.55	51.51	50.55	51.05	197,081	+0.59(+1.16%)
Sep 24, 2021	51.17	51.34	50.34	50.46	136,495	-0.55(-1.08%)
Sep 23, 2021	50.76	51.43	50.71	51.01	146,348	+0.43(+0.86%)
Sep 22, 2021	50.70	51.27	50.53	50.58	170,778	+0.08(+0.16%)
Sep 21, 2021	51.28	51.61	50.48	50.50	143,851	-0.55(-1.08%)
Sep 20, 2021	50.87	51.35	50.36	51.05	210,002	-0.41(-0.81%)
Sep 17, 2021	51.75	51.97	51.26	51.46	428,720	-0.23(-0.45%)
Sep 16, 2021	51.57	51.91	51.41	51.70	190,425	-0.06(-0.12%)
Sep 15, 2021	51.84	52.11	51.70	51.76	199,153	-0.02(-0.03%)
Sep 14, 2021	51.90	52.07	51.58	51.77	177,151	-0.09(-0.17%)
Sep 13, 2021	51.93	52.12	51.63	51.86	132,524	+0.17(+0.33%)
Sep 10, 2021	52.49	52.60	51.68	51.69	126,237	-0.45(-0.86%)
Sep 09, 2021	51.78	52.37	51.74	52.14	130,772	+0.16(+0.31%)
Sep 08, 2021	51.84	52.22	51.61	51.98	123,833	+0.29(+0.55%)
Sep 07, 2021	52.53	52.60	51.63	51.69	201,752	-0.96(-1.83%)
Sep 03, 2021	51.96	52.71	51.55	52.66	223,626	+0.67(+1.29%)
Sep 02, 2021	53.01	53.11	51.88	51.99	332,169	-0.79(-1.50%)
Sep 01, 2021	53.26	53.27	52.60	52.78	181,899	-0.46(-0.87%)
Aug 31, 2021	53.59	54.10	53.21	53.25	189,641	-0.25(-0.47%)
Aug 30, 2021	53.46	54.03	53.10	53.50	205,551	+0.48(+0.91%)
Aug 27, 2021	52.24	53.19	52.24	53.01	153,044	+0.86(+1.64%)
Aug 26, 2021	52.55	52.61	52.03	52.16	81,166	-0.44(-0.83%)
Aug 25, 2021	53.01	53.26	52.57	52.60	105,190	-0.28(-0.52%)
Aug 24, 2021	52.92	53.09	52.43	52.87	84,596	+0.26(+0.49%)
Aug 23, 2021	52.60	52.88	52.36	52.61	138,664	+0.38(+0.73%)
Aug 20, 2021	51.73	52.39	51.21	52.23	298,855	+0.29(+0.55%)
Aug 19, 2021	52.32	53.15	51.89	51.94	198,131	-0.70(-1.34%)
Aug 18, 2021	53.33	53.42	52.60	52.65	126,397	-0.78(-1.45%)
Aug 17, 2021	52.45	53.56	52.45	53.42	106,754	+0.53(+0.99%)
Aug 16, 2021	52.42	53.06	52.24	52.90	131,357	+0.37(+0.70%)
Aug 13, 2021	53.20	53.35	52.43	52.53	105,926	-0.78(-1.47%)
Aug 12, 2021	54.08	54.08	53.27	53.32	92,345	-0.45(-0.85%)
Aug 11, 2021	53.50	54.03	53.02	53.77	141,889	+0.50(+0.94%)
Aug 10, 2021	53.63	53.85	53.09	53.27	160,234	-0.34(-0.63%)
Aug 09, 2021	53.26	53.86	52.84	53.61	121,032	+0.48(+0.91%)
Aug 06, 2021	53.12	53.42	52.67	53.13	188,701	+0.39(+0.74%)
Aug 05, 2021	52.84	52.94	51.92	52.74	173,202	+0.31(+0.60%)
Aug 04, 2021	53.06	53.88	51.72	52.43	223,367	-1.74(-3.21%)
Aug 03, 2021	54.51	55.28	53.33	54.16	218,279	+0.06(+0.12%)
Aug 02, 2021	54.66	55.06	53.83	54.10	153,468	-0.14(-0.26%)
Jul 30, 2021	54.30	54.84	53.74	54.24	231,544	-0.32(-0.59%)
Jul 29, 2021	54.62	54.88	54.23	54.57	115,879	+0.41(+0.76%)
Jul 28, 2021	55.00	55.12	53.56	54.16	130,185	-0.53(-0.96%)
Jul 27, 2021	54.42	54.94	54.05	54.68	112,924	-0.01(-0.02%)
Jul 26, 2021	54.64	55.19	54.51	54.69	113,435	-0.11(-0.20%)
Jul 23, 2021	54.14	54.88	53.92	54.80	133,278	+0.89(+1.65%)
Jul 22, 2021	54.49	54.50	53.50	53.91	201,398	-0.77(-1.40%)
Jul 21, 2021	54.88	55.54	54.37	54.67	156,995	+0.12(+0.23%)
Jul 20, 2021	53.25	55.32	53.25	54.55	364,954	+1.09(+2.03%)
Jul 19, 2021	54.45	54.71	53.15	53.46	291,541	-1.53(-2.79%)
Jul 16, 2021	55.31	55.36	54.56	54.99	298,181	-0.31(-0.56%)
Jul 15, 2021	56.17	56.23	55.00	55.31	404,283	-1.32(-2.33%)
Jul 14, 2021	57.12	57.41	56.48	56.63	143,068	-0.29(-0.52%)
Jul 13, 2021	57.15	57.60	56.68	56.92	153,897	-0.23(-0.41%)
Jul 12, 2021	56.36	57.47	56.19	57.15	188,505	+0.91(+1.62%)
Jul 09, 2021	56.18	56.32	55.63	56.24	243,632	+0.87(+1.56%)
Jul 08, 2021	56.04	56.19	55.15	55.38	291,399	-1.36(-2.40%)
Jul 07, 2021	57.32	57.84	56.73	56.74	218,776	-0.96(-1.67%)
Jul 06, 2021	58.63	58.63	56.87	57.70	395,700	-0.93(-1.58%)
Jul 02, 2021	58.70	58.92	58.20	58.63	203,426	+0.04(+0.08%)