Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
MERCURY GENERAL CORP. Add to My Watchlist (NYSE: MCY) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     MERCURY GENERA 38.14 -0.54 (-1.40%) 259,949
Historical Data for MCY
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 38.97 39.07 37.93 259,949 38.14 -0.54   -1.40%
02/08/10 39.21 39.28 38.57 224,912 38.68 -0.36   -0.92%
02/05/10 38.20 39.11 38.15 285,086 39.04 +0.80   +2.09%
02/04/10 38.27 38.60 38.20 175,849 38.24 -0.08   -0.21%
02/03/10 38.47 38.54 38.02 92,464 38.32 -0.19   -0.49%
02/02/10 38.21 38.52 38.14 76,601 38.51 +0.26   +0.68%
02/01/10 38.41 38.43 38.02 145,296 38.25 +0.03   +0.08%
01/29/10 38.52 38.56 38.07 232,904 38.22 -0.12   -0.31%
01/28/10 38.58 38.60 38.20 185,412 38.34 -0.24   -0.62%
01/27/10 38.10 38.58 37.95 179,892 38.58 +0.50   +1.31%
01/26/10 38.18 38.58 38.04 134,053 38.08 -0.03   -0.08%
01/25/10 37.86 38.15 37.64 130,997 38.11 +0.62   +1.65%
01/22/10 38.16 38.29 37.38 162,910 37.49 -0.52   -1.37%
01/21/10 38.35 38.53 37.81 122,645 38.01 -0.30   -0.78%
01/20/10 38.50 38.68 38.21 128,489 38.31 -0.49   -1.26%
01/19/10 38.95 39.08 38.67 236,194 38.80 +0.02   +0.05%
01/18/10 38.78 38.78 38.78 0 38.78 0.00   0.00%
01/15/10 39.30 39.32 38.59 86,347 38.78 -0.46   -1.17%
01/14/10 39.37 39.39 39.02 114,990 39.24 -0.11   -0.28%
01/13/10 39.01 39.62 38.84 115,134 39.35 +0.53   +1.37%
01/12/10 38.80 39.07 38.57 166,345 38.82 -0.15   -0.38%
01/11/10 39.21 39.21 38.69 140,467 38.97 -0.20   -0.51%
01/08/10 39.17 39.23 38.85 84,001 39.17 +0.05   +0.13%
01/07/10 39.04 39.39 38.86 190,499 39.12 +0.09   +0.23%
01/06/10 39.37 39.37 38.89 148,190 39.03 -0.25   -0.64%
01/05/10 39.95 39.95 39.08 205,804 39.28 -0.58   -1.46%
01/04/10 39.38 40.11 39.38 213,525 39.86 +0.60   +1.53%
01/01/10 39.26 39.26 39.26 0 39.26 0.00   0.00%
12/31/09 39.59 39.77 39.26 135,958 39.26 -0.46   -1.16%
12/30/09 39.80 40.12 39.55 139,730 39.72 -0.08   -0.20%
12/29/09 39.42 39.81 39.31 130,862 39.80 +0.55   +1.40%
12/28/09 39.14 39.25 39.01 109,822 39.25 +0.11   +0.28%
12/25/09 39.10 39.34 38.96 59,958 39.14 0.00   0.00%
12/24/09 39.10 39.34 38.96 59,958 39.14 +0.12   +0.31%
12/23/09 38.94 39.02 38.63 147,138 39.02 +0.05   +0.13%
12/22/09 38.89 39.32 38.71 131,578 38.97 +0.21   +0.54%
12/21/09 39.03 39.60 38.64 159,766 38.76 -0.13   -0.33%
12/18/09 38.98 39.63 38.80 1,023,414 38.89 +0.11   +0.28%
12/17/09 38.45 38.82 38.45 267,506 38.78 +0.21   +0.54%
12/16/09 38.38 38.98 38.09 370,745 38.57 +0.48   +1.26%
12/15/09 37.90 38.10 37.64 476,167 38.09 +0.06   +0.16%
12/14/09 37.90 38.03 37.45 197,507 38.03 -0.14   -0.37%
12/11/09 37.82 38.19 37.62 170,572 38.17 +0.60   +1.60%
12/10/09 37.51 37.60 37.07 158,224 37.57 +0.62   +1.68%
12/09/09 37.13 37.21 36.85 101,939 36.95 -0.11   -0.30%
12/08/09 37.05 37.37 36.84 198,648 37.06 -0.09   -0.24%
12/07/09 37.39 37.65 37.10 140,839 37.15 -0.20   -0.54%
12/04/09 37.70 37.75 37.07 224,899 37.35 +0.09   +0.24%
12/03/09 37.60 37.71 37.21 158,281 37.26 -0.19   -0.51%
12/02/09 37.27 37.60 37.05 179,339 37.45 +0.26   +0.70%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs