Mercury General Corporation (MCY)

43.70 +0.03  +0.07%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Mercury General Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 43.66 44.01 43.37 43.70 204625
May 25, 2012 43.95 44.09 43.59 43.67 104719
May 24, 2012 43.67 44.01 43.31 43.96 92251
May 23, 2012 43.22 43.66 43.05 43.60 184322
May 22, 2012 43.69 43.74 43.16 43.56 173431
May 21, 2012 43.67 43.82 43.31 43.55 169077
May 18, 2012 44.29 44.29 43.50 43.50 138341
May 17, 2012 44.54 44.68 44.07 44.12 122890
May 16, 2012 45.35 45.37 44.51 44.60 134037
May 15, 2012 44.94 45.21 44.83 45.18 129450
May 14, 2012 44.59 45.04 44.35 44.78 168492
May 11, 2012 44.64 45.16 44.59 44.84 76128
May 10, 2012 45.00 45.10 44.66 44.96 97122
May 9, 2012 44.91 45.22 44.66 44.75 165949
May 8, 2012 45.06 45.41 44.97 45.31 139569
May 7, 2012 44.92 45.19 44.61 45.18 203738
May 4, 2012 45.43 45.62 45.00 45.05 180491
May 3, 2012 45.44 45.92 45.34 45.58 166918
May 2, 2012 44.92 45.45 44.78 45.30 150809
May 1, 2012 45.39 46.04 45.03 45.04 254900
April 30, 2012 45.67 45.80 44.60 45.19 180554
April 27, 2012 45.55 45.67 45.40 45.50 191650
April 26, 2012 45.11 45.66 45.03 45.49 178279
April 25, 2012 44.93 45.15 44.66 45.09 124794
April 24, 2012 44.26 44.73 44.12 44.59 188144
April 23, 2012 44.17 44.35 43.80 44.26 149574
April 20, 2012 44.51 44.84 44.43 44.51 126492
April 19, 2012 44.14 44.54 44.04 44.41 161364
April 18, 2012 44.06 44.15 43.57 44.02 93670
April 17, 2012 43.94 44.27 43.82 44.16 130774
April 16, 2012 43.53 43.81 43.33 43.81 136928
April 13, 2012 43.78 43.90 43.27 43.29 112967
April 12, 2012 43.57 43.94 43.23 43.83 157233
April 11, 2012 43.51 43.53 43.11 43.49 90636
April 10, 2012 43.61 43.76 43.08 43.15 107777
April 9, 2012 43.59 43.66 43.33 43.61 163023
April 5, 2012 44.07 44.24 43.91 44.06 101311
April 4, 2012 43.80 44.22 43.64 44.12 158989
April 3, 2012 43.82 44.16 43.65 44.09 171504
April 2, 2012 43.57 44.02 43.47 43.76 245802
March 30, 2012 43.91 43.96 43.58 43.74 95205
March 29, 2012 43.83 44.03 43.43 43.63 143054
March 28, 2012 43.66 44.09 43.62 44.09 84435
March 27, 2012 43.96 43.97 43.64 43.69 100700
March 26, 2012 43.68 44.20 43.68 43.88 143315
March 23, 2012 43.21 43.54 43.11 43.44 96868
March 22, 2012 43.44 43.76 43.20 43.26 117478
March 21, 2012 44.02 44.09 43.74 43.74 105877
March 20, 2012 43.89 44.29 43.65 44.01 124020
March 19, 2012 43.99 44.25 43.95 44.03 141926
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MCY News

12 Dividend Champions With Lowest Debt + http://stks.co/40YB + $MCY $CVX $ADP $XOM $TROW $LANC$HRL $GRC $TR $RAVN $CLC $HP
about a day ago by DividendYield
Bruce Berkowitz's Top Stock Picks
May 21, 10:50AM Fool
May's High Yield Dividend Champ Portfolio http://stks.co/3h35 $cvx $ugi $ctbi $tmp $mcy $efsi $uvv $syy $nue $str $ed $son $clx $mgee $jnj
about 23 days ago by scottsinvestments
$MCY filed latest Quarterly Report http://stks.co/3dKu
about 28 days ago by MarketBrief
High Yield Dividend Champion Portfolio for May http://stks.co/3FNN $abt $ctbi $ctwx $ed $JNJ $mcy $mgee $pep $rpm $son $str $syy $tmp $uvv
about 54 days ago by scottsinvestments
$MCY filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3Bhy
about 58 days ago by MarketBrief
20 Best Yielding Dividend Champions + http://stks.co/3ABz + $PBI $ORI $WRE $T $MCY $MO $HCP $LEG $CINF $UVV $ED $KMB $WGL $NWN $MSEX $CTBI
about 60 days ago by DividendYield
Listen to $MCY Q4 2011 earnings call (EPS 0.59 vs est 0.67) - live at 01:00 PM, ondemand after - http://stks.co/2GXR
about 114 days ago by earningscast
Stocks trading ex-dividend in one week: http://stks.co/1P19 / Raised payouts from $MRK $ALB $HOT $MCC $MCY $NEU $NJR $NMFC $WHG and more
about 176 days ago by DynamicDividend
Double-Digit Returns In A Flat Market
Dec 02, 2:47PM Seeking Alpha
November High Yield Dividend Champion Portfolio, up 18%+ http://stks.co/zhd $t $ed $ctbi $tmp $mcy $syy $ubsi $son $rpm $jnj $mgee $bkh
about 205 days ago by scottsinvestments
$MCY filed latest Quarterly Report http://stks.co/w2d
about 210 days ago by MarketBrief
Mercury's Dividend Growth Streak Reaches 25 Years: http://stks.co/sox / $MCY yields 5.52%
about 212 days ago by DynamicDividend
$MCY Mercury General Corp Reports Q3 EPS $0.72 vs $0.67 Est; Revenues $615.7M vs $680.53M Est
about 212 days ago by Benzinga
Ex-Dividend Stocks for Tuesday, June 14: http://goo.gl/8CVZ8 / $AGU $FCAP $HD $HES $HI $HRC $MCY $NEM $NX $NYX $POL $SNV $TICC $TSH $TSS ...
about 358 days ago by DynamicDividend
Stocks close to their 52 week LOW http://stk.ly/kjm5SK AKAM $LXK $TGT $GHL $FRO $HCBK $CPB $THG $CLWR $OFC $CREE $SYY $CSCO $MCY $ANAT $$
about 394 days ago by mudaser
Stocks close to their 52 week LOW http://stk.ly/fhKwwJ $AMR $CPB $THG $CREE $DAL $FRO $HCBK $CSCO $MCY $TGT $GHL $CLGX $ANAT $ANAT $ETR $$
about 401 days ago by mudaser
Stocks close to their 52 week LOW http://stk.ly/htDkP7 $CSCO $FRO $DLB $AMR $HCBK $CREE $BBY $ETR $DAL $CPB $ANAT $DWA $TGT $GHL $MCY $$
about 408 days ago by mudaser
Ex-Dividend Stocks for Monday, March 14: http://goo.gl/XvhcW / $HPQ $MCY $NWS $NWSA $UHT
about 450 days ago by DynamicDividend
$mcy lows 40 break was the key
about 461 days ago by danshep55
$mcy took out yest lows . lets see if it can get hit
about 461 days ago by danshep55
$mcy started short 39.99 risking .22 to make 2bucks.
about 462 days ago by danshep55
$MCY http://chart.ly/my9p2n3 big non-gap drop, now flagging a bit and I think setting up for another drop, looking 2 short.
about 474 days ago by akoptiontrader
NYSE midday losers: $CPE $VLY/WS $MCY $WHX $SYY $MXT $FBS.A $XNY $RLD $GCAP
about 478 days ago by longshorts
Notable earning to watch on monday: $HAS (Hasbro) $LOW (Lowe's) $HUM (Humana) $MCY (Mercury General )
about 478 days ago by BehemothTrader
On a side note, notable earning to watch on monday: $HAS (Hasbro) $LOW (Lowe's) $HUM (Humana) $MCY (Mercury General )
about 478 days ago by BehemothTrader

Recent Quotes

Symbol Price Chg Chg % Market Cap
MCY 43.70 +0.03 +0.07% 2.397B
MCS 13.88 +0.20 +1.46% 400.14M
MBLX 1.98 +0.08 +4.21% 64.87M
MBL 14.32 +0.00 +0.00%
MBI 8.85 +0.41 +4.86% 1.635B
MBG 27.66 +0.00 +0.00%
MBFI 20.68 +0.22 +1.08% 1.118B
MBB 108.37 -0.05 -0.05%
MBA 0.26 +0.01 +4.00% 18.61M
MAYS 17.69 +0.00 +0.00% 35.73M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close