Mercury General Corp (MCY) stock
MCYNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
$102.42−0.23 (-0.22%)
Close on Oct 30, 2026Market cap $5.67BP/E 6.1Yield 1.24%
Price history
Mercury General share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$102.42
-0.22% on the day
52-week range
$74.29 – $113.06
-9.4% from the high
Change over 52 weeks
+32.1%
From $77.53 on Oct 30, 2025
Average volume
294,857
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $99.05 | $107.34 | $99.05 | $102.42 | +3.61% | 6,189,470 |
| Sep 2026 | $102.36 | $107.20 | $96.68 | $98.85 | -3.05% | 6,745,550 |
| Aug 2026 | $107.58 | $112.00 | $99.76 | $101.96 | -4.82% | 5,775,107 |
| Jul 2026 | $107.51 | $113.06 | $100.75 | $107.12 | +0.47% | 6,171,793 |
| Jun 2026 | $98.12 | $108.55 | $96.30 | $106.62 | +8.76% | 6,737,538 |
| May 2026 | $97.87 | $103.86 | $92.00 | $98.03 | +0.74% | 4,954,483 |
| Apr 2026 | $89.00 | $99.40 | $86.00 | $97.31 | +10.39% | 4,300,551 |
| Mar 2026 | $90.45 | $93.31 | $85.35 | $88.15 | -2.68% | 5,706,002 |
| Feb 2026 | $87.81 | $100.06 | $82.42 | $90.58 | +3.41% | 6,841,402 |
| Jan 2026 | $93.92 | $94.55 | $83.83 | $87.59 | -6.88% | 4,224,404 |
| Dec 2025 | $92.60 | $96.50 | $88.34 | $94.06 | +1.01% | 4,522,900 |
| Nov 2025 | $76.75 | $95.00 | $74.29 | $93.12 | +20.47% | 4,352,649 |
| Oct 2025 | $84.46 | $87.67 | $75.83 | $77.30 | -8.82% | 4,679,614 |
| Sep 2025 | $76.54 | $85.02 | $76.00 | $84.78 | +9.63% | 4,707,901 |
| Aug 2025 | $69.40 | $79.00 | $66.57 | $77.33 | +11.67% | 5,380,303 |
| Jul 2025 | $67.14 | $74.28 | $64.21 | $69.25 | +2.84% | 6,350,517 |
| Jun 2025 | $64.41 | $67.36 | $62.25 | $67.34 | +4.44% | 6,043,639 |
| May 2025 | $54.67 | $64.95 | $54.00 | $64.48 | +16.35% | 7,809,669 |
| Apr 2025 | $56.27 | $57.12 | $47.06 | $55.42 | -0.86% | 7,700,339 |
| Mar 2025 | $54.44 | $58.34 | $52.43 | $55.90 | +3.65% | 10,527,025 |
| Feb 2025 | $48.75 | $62.84 | $48.13 | $53.93 | +8.21% | 16,570,908 |
| Jan 2025 | $66.48 | $67.17 | $44.19 | $49.84 | -25.03% | 22,818,841 |
| Dec 2024 | $78.80 | $79.40 | $65.52 | $66.48 | -15.81% | 6,029,984 |
| Nov 2024 | $68.00 | $80.72 | $65.50 | $78.96 | +16.75% | 5,147,062 |
| Oct 2024 | $62.92 | $73.73 | $62.09 | $67.63 | +7.38% | 5,215,097 |
| Sep 2024 | $66.02 | $66.48 | $57.28 | $62.98 | -4.91% | 6,959,355 |
| Aug 2024 | $60.27 | $67.11 | $55.65 | $66.23 | +10.62% | 5,516,848 |
| Jul 2024 | $53.34 | $61.00 | $51.84 | $59.87 | +12.66% | 3,899,763 |
| Jun 2024 | $56.31 | $56.31 | $50.31 | $53.14 | -4.82% | 4,299,873 |
| May 2024 | $53.10 | $59.89 | $53.10 | $55.83 | +6.83% | 4,986,546 |
| Apr 2024 | $53.40 | $57.12 | $49.50 | $52.26 | +1.28% | 5,980,492 |
| Mar 2024 | $48.66 | $53.00 | $46.81 | $51.60 | +5.98% | 4,059,986 |
| Feb 2024 | $39.95 | $52.42 | $37.89 | $48.69 | +21.57% | 5,304,363 |
| Jan 2024 | $37.20 | $41.90 | $36.96 | $40.05 | +7.34% | 3,299,069 |
| Dec 2023 | $37.15 | $40.32 | $36.99 | $37.31 | +0.16% | 3,760,815 |
| Nov 2023 | $32.00 | $37.67 | $32.00 | $37.25 | +20.63% | 3,680,361 |
| Oct 2023 | $27.84 | $31.52 | $27.30 | $30.88 | +10.17% | 2,830,787 |
| Sep 2023 | $28.80 | $29.68 | $27.27 | $28.03 | -2.03% | 3,675,482 |
| Aug 2023 | $32.27 | $32.33 | $28.38 | $28.61 | -11.09% | 3,209,409 |
| Jul 2023 | $30.01 | $32.57 | $27.48 | $32.18 | +6.31% | 3,080,871 |
| Jun 2023 | $29.96 | $32.11 | $28.80 | $30.27 | +0.87% | 4,704,144 |
| May 2023 | $30.19 | $31.66 | $26.15 | $30.01 | -1.32% | 4,475,706 |
| Apr 2023 | $31.75 | $33.48 | $29.58 | $30.41 | -4.19% | 4,248,158 |
| Mar 2023 | $33.84 | $34.16 | $29.18 | $31.74 | -6.78% | 7,581,795 |
| Feb 2023 | $35.63 | $39.47 | $32.21 | $34.05 | -4.70% | 6,885,450 |
| Jan 2023 | $34.24 | $36.91 | $33.68 | $35.73 | +4.47% | 4,273,572 |
| Dec 2022 | $36.42 | $36.76 | $32.55 | $34.20 | -5.73% | 6,454,741 |
| Nov 2022 | $29.19 | $38.30 | $28.72 | $36.28 | +25.10% | 9,056,747 |
| Oct 2022 | $28.61 | $31.44 | $27.89 | $29.00 | +2.04% | 7,040,214 |
| Sep 2022 | $32.01 | $34.49 | $28.38 | $28.42 | -10.91% | 18,178,622 |
| Aug 2022 | $41.55 | $41.70 | $31.29 | $31.90 | -23.92% | 14,461,836 |
| Jul 2022 | $44.18 | $46.39 | $40.48 | $41.93 | -5.35% | 6,588,392 |
| Jun 2022 | $48.96 | $49.11 | $42.73 | $44.30 | -9.50% | 11,175,037 |
| May 2022 | $50.73 | $52.88 | $45.01 | $48.95 | -2.93% | 6,261,132 |
| Apr 2022 | $55.13 | $56.21 | $50.23 | $50.43 | -8.31% | 4,136,075 |
| Mar 2022 | $54.60 | $55.86 | $51.78 | $55.00 | 0.00% | 4,326,354 |
| Feb 2022 | $54.35 | $55.34 | $51.73 | $55.00 | +0.62% | 4,200,135 |
| Jan 2022 | $53.32 | $56.94 | $51.72 | $54.66 | +3.02% | 5,242,117 |
| Dec 2021 | $51.57 | $53.87 | $50.37 | $53.06 | +4.00% | 4,697,201 |
| Nov 2021 | $54.42 | $56.95 | $50.69 | $51.02 | -6.37% | 4,030,263 |
| Oct 2021 | $55.82 | $57.17 | $53.93 | $54.49 | -2.12% | 2,958,215 |
| Sep 2021 | $59.72 | $59.74 | $55.56 | $55.67 | -6.77% | 3,549,667 |
| Aug 2021 | $61.30 | $61.99 | $57.43 | $59.71 | -1.84% | 3,030,000 |
| Jul 2021 | $65.20 | $66.07 | $59.60 | $60.83 | -6.34% | 4,230,267 |
| Jun 2021 | $63.76 | $65.15 | $57.20 | $64.95 | +2.12% | 6,105,172 |
| May 2021 | $62.48 | $67.88 | $62.48 | $63.60 | +2.14% | 3,931,409 |
| Apr 2021 | $60.61 | $66.75 | $60.20 | $62.27 | +2.40% | 5,497,651 |
| Mar 2021 | $59.17 | $65.98 | $59.09 | $60.81 | +4.13% | 8,039,386 |
| Feb 2021 | $53.67 | $61.17 | $52.25 | $58.40 | +10.17% | 4,560,600 |
| Jan 2021 | $52.23 | $55.00 | $50.70 | $53.01 | +1.53% | 5,294,294 |
| Dec 2020 | $45.16 | $55.71 | $44.24 | $52.21 | +17.40% | 5,719,272 |
| Nov 2020 | $41.16 | $46.77 | $40.11 | $44.47 | +9.24% | 3,544,062 |
| Oct 2020 | $41.44 | $42.18 | $39.48 | $40.71 | -1.60% | 3,835,745 |
| Sep 2020 | $44.65 | $46.24 | $40.78 | $41.37 | -7.51% | 4,238,266 |
| Aug 2020 | $43.12 | $47.10 | $41.78 | $44.73 | +4.24% | 4,628,735 |
| Jul 2020 | $40.80 | $43.00 | $38.99 | $42.91 | +5.30% | 6,172,079 |
| Jun 2020 | $40.43 | $45.80 | $39.14 | $40.75 | +1.29% | 7,895,503 |
| May 2020 | $40.15 | $41.85 | $34.12 | $40.23 | -1.78% | 10,859,286 |
| Apr 2020 | $39.01 | $42.97 | $36.88 | $40.96 | +0.59% | 7,037,105 |
| Mar 2020 | $43.35 | $45.78 | $33.45 | $40.72 | -5.98% | 8,061,079 |
| Feb 2020 | $49.17 | $53.97 | $42.86 | $43.31 | -11.77% | 5,426,279 |
| Jan 2020 | $48.95 | $49.73 | $47.21 | $49.09 | +0.74% | 6,374,427 |
| Dec 2019 | $48.98 | $50.63 | $47.85 | $48.73 | -0.51% | 4,621,017 |
| Nov 2019 | $48.43 | $49.74 | $47.19 | $48.98 | +1.91% | 3,086,016 |
| Oct 2019 | $56.20 | $56.43 | $46.69 | $48.06 | -13.99% | 5,136,408 |
| Sep 2019 | $53.24 | $56.41 | $53.24 | $55.88 | +4.45% | 3,525,034 |
| Aug 2019 | $56.85 | $57.63 | $51.27 | $53.50 | -5.66% | 4,255,144 |
| Jul 2019 | $62.74 | $65.22 | $56.33 | $56.71 | -9.26% | 6,309,168 |
| Jun 2019 | $57.72 | $62.72 | $57.61 | $62.50 | +8.41% | 5,352,763 |
| May 2019 | $53.87 | $58.11 | $53.73 | $57.65 | +7.20% | 4,963,522 |
| Apr 2019 | $50.36 | $54.95 | $49.23 | $53.78 | +7.41% | 7,026,238 |
| Mar 2019 | $53.25 | $53.67 | $49.52 | $50.07 | -5.47% | 5,964,058 |
| Feb 2019 | $51.81 | $54.55 | $48.89 | $52.97 | +2.46% | 9,267,461 |
| Jan 2019 | $50.96 | $54.61 | $49.73 | $51.70 | -0.02% | 12,390,456 |
| Dec 2018 | $57.11 | $58.49 | $48.23 | $51.71 | -8.72% | 6,555,279 |
| Nov 2018 | $59.57 | $61.70 | $54.11 | $56.65 | -4.48% | 5,040,033 |
| Oct 2018 | $50.41 | $61.83 | $47.96 | $59.31 | +18.24% | 9,410,126 |
| Sep 2018 | $54.04 | $54.70 | $49.23 | $50.16 | -6.94% | 6,793,340 |
| Aug 2018 | $51.44 | $54.67 | $51.21 | $53.90 | +4.80% | 4,004,393 |
| Jul 2018 | $45.30 | $51.85 | $43.46 | $51.43 | +12.88% | 6,155,336 |
| Jun 2018 | $47.49 | $48.80 | $44.50 | $45.56 | -3.29% | 3,796,659 |
| May 2018 | $45.57 | $48.75 | $43.62 | $47.11 | +3.02% | 6,413,227 |
| Apr 2018 | $45.67 | $49.68 | $44.17 | $45.73 | -0.31% | 10,789,954 |
| Mar 2018 | $45.80 | $48.75 | $44.13 | $45.87 | +0.50% | 14,541,378 |
| Feb 2018 | $48.84 | $49.75 | $41.40 | $45.64 | -6.76% | 7,713,606 |
| Jan 2018 | $53.45 | $53.80 | $48.68 | $48.95 | -8.40% | 5,203,354 |
| Dec 2017 | $54.97 | $55.03 | $51.87 | $53.44 | -2.62% | 3,844,265 |
| Nov 2017 | $56.20 | $56.77 | $54.38 | $54.88 | -1.95% | 3,504,881 |
| Oct 2017 | $56.63 | $60.19 | $55.51 | $55.97 | -1.27% | 4,030,560 |
| Sep 2017 | $57.59 | $58.79 | $54.55 | $56.69 | -1.36% | 3,415,904 |
| Aug 2017 | $60.40 | $61.51 | $56.54 | $57.47 | -4.04% | 3,300,780 |
| Jul 2017 | $54.11 | $60.26 | $52.52 | $59.89 | +10.91% | 3,467,208 |
| Jun 2017 | $56.27 | $57.18 | $53.23 | $54.00 | -3.57% | 3,119,479 |
| May 2017 | $59.10 | $59.62 | $53.84 | $56.00 | -8.93% | 3,811,035 |
| Apr 2017 | $60.97 | $63.23 | $58.11 | $61.49 | +0.82% | 3,036,277 |
| Mar 2017 | $59.22 | $61.57 | $57.95 | $60.99 | +4.03% | 3,677,381 |
| Feb 2017 | $63.67 | $64.52 | $56.45 | $58.63 | -7.30% | 4,929,508 |
| Jan 2017 | $59.90 | $63.59 | $58.74 | $63.25 | +5.05% | 3,947,697 |
| Dec 2016 | $58.74 | $61.19 | $57.97 | $60.21 | +3.10% | 2,684,501 |
| Nov 2016 | $54.92 | $59.84 | $53.95 | $58.40 | +7.21% | 4,095,197 |
| Oct 2016 | $54.58 | $56.78 | $50.32 | $54.47 | -0.69% | 3,526,121 |
| Sep 2016 | $54.25 | $56.11 | $52.79 | $54.85 | +1.01% | 2,569,900 |
| Aug 2016 | $54.00 | $55.03 | $52.00 | $54.30 | -1.93% | 2,917,800 |
| Jul 2016 | $53.18 | $56.14 | $52.31 | $55.37 | +4.16% | 3,190,400 |
| Jun 2016 | $52.38 | $53.82 | $49.69 | $53.16 | +1.12% | 2,920,800 |
| May 2016 | $51.77 | $53.44 | $50.00 | $52.57 | -0.62% | 2,078,500 |
| Apr 2016 | $55.36 | $55.95 | $52.76 | $52.90 | -4.68% | 2,400,200 |
| Mar 2016 | $52.84 | $56.02 | $52.66 | $55.50 | +5.55% | 3,221,800 |
| Feb 2016 | $46.20 | $53.79 | $45.06 | $52.58 | +13.25% | 3,781,800 |
| Jan 2016 | $46.15 | $46.55 | $42.97 | $46.43 | -0.30% | 4,067,600 |
| Dec 2015 | $51.84 | $52.36 | $45.12 | $46.57 | -10.01% | 4,529,200 |
| Nov 2015 | $53.73 | $53.73 | $49.66 | $51.75 | -4.18% | 3,041,400 |
| Oct 2015 | $50.62 | $54.18 | $48.51 | $54.01 | +6.93% | 3,664,400 |
| Sep 2015 | $50.51 | $52.70 | $48.78 | $50.51 | -0.69% | 3,195,000 |
| Aug 2015 | $53.70 | $56.28 | $49.38 | $50.86 | -9.90% | 3,110,800 |
| Jul 2015 | $56.94 | $57.19 | $55.35 | $56.45 | +1.44% | 3,829,800 |
| Jun 2015 | $56.00 | $57.80 | $54.48 | $55.65 | -0.05% | 4,188,400 |
| May 2015 | $54.91 | $56.40 | $53.87 | $55.68 | +1.35% | 3,143,900 |
| Apr 2015 | $57.91 | $59.25 | $54.27 | $54.94 | -4.87% | 6,280,100 |
| Mar 2015 | $54.68 | $58.52 | $53.89 | $57.75 | +5.91% | 4,359,400 |
| Feb 2015 | $57.17 | $60.31 | $52.28 | $54.53 | -4.58% | 5,746,700 |
| Jan 2015 | $56.95 | $59.28 | $53.64 | $57.15 | +0.85% | 7,074,100 |
| Dec 2014 | $55.21 | $59.68 | $53.47 | $56.67 | +2.74% | 3,575,000 |
| Nov 2014 | $53.25 | $56.03 | $52.70 | $55.16 | +3.84% | 2,512,900 |
| Oct 2014 | $48.68 | $53.54 | $48.25 | $53.12 | +8.83% | 3,683,900 |
| Sep 2014 | $51.44 | $52.02 | $48.36 | $48.81 | -4.72% | 3,326,700 |
| Aug 2014 | $49.21 | $52.58 | $48.93 | $51.23 | +4.08% | 3,121,800 |
| Jul 2014 | $47.25 | $50.23 | $46.00 | $49.22 | +4.63% | 2,820,400 |
| Jun 2014 | $47.28 | $47.99 | $46.33 | $47.04 | -0.23% | 2,152,000 |
| May 2014 | $47.97 | $49.08 | $47.04 | $47.15 | -1.48% | 2,264,000 |
| Apr 2014 | $45.10 | $48.97 | $44.14 | $47.86 | +6.17% | 3,081,300 |
| Mar 2014 | $44.86 | $46.08 | $43.85 | $45.08 | -0.49% | 2,466,300 |
| Feb 2014 | $45.59 | $45.94 | $41.70 | $45.30 | -1.16% | 2,846,300 |
| Jan 2014 | $49.54 | $49.72 | $45.50 | $45.83 | -7.81% | 2,676,800 |
| Dec 2013 | $48.13 | $50.25 | $47.50 | $49.71 | +3.41% | 3,104,600 |
| Nov 2013 | $46.63 | $48.44 | $46.00 | $48.07 | +3.24% | 1,620,700 |
| Oct 2013 | $48.15 | $51.00 | $46.51 | $46.56 | -3.62% | 3,337,100 |
| Sep 2013 | $44.35 | $48.50 | $43.08 | $48.31 | +10.10% | 2,814,800 |
| Aug 2013 | $44.42 | $45.40 | $43.31 | $43.88 | -0.72% | 2,065,100 |
| Jul 2013 | $44.12 | $46.56 | $43.51 | $44.20 | +0.55% | 2,837,800 |
| Jun 2013 | $44.80 | $44.86 | $41.66 | $43.96 | -1.83% | 3,061,500 |
| May 2013 | $45.51 | $46.98 | $44.30 | $44.78 | -2.03% | 4,230,300 |
| Apr 2013 | $38.01 | $45.71 | $37.58 | $45.71 | +20.51% | 7,611,100 |
| Mar 2013 | $38.77 | $38.77 | $36.03 | $37.93 | -2.42% | 7,991,000 |
| Feb 2013 | $39.96 | $40.56 | $37.44 | $38.87 | -1.84% | 9,135,000 |
| Jan 2013 | $40.44 | $40.90 | $38.33 | $39.60 | -0.23% | 9,505,300 |
| Dec 2012 | $41.74 | $43.21 | $39.27 | $39.69 | -4.64% | 4,608,100 |
| Nov 2012 | $40.50 | $42.02 | $38.21 | $41.62 | +2.69% | 3,361,000 |
| Oct 2012 | $38.69 | $41.87 | $38.30 | $40.53 | +4.86% | 3,790,300 |
| Sep 2012 | $38.30 | $39.87 | $38.07 | $38.65 | +0.94% | 3,469,900 |
| Aug 2012 | $36.24 | $38.58 | $36.01 | $38.29 | +5.72% | 4,493,500 |
| Jul 2012 | $41.91 | $42.32 | $36.18 | $36.22 | -13.08% | 7,390,500 |
| Jun 2012 | $43.19 | $44.45 | $41.00 | $41.67 | -4.43% | 4,708,000 |
| May 2012 | $45.39 | $46.04 | $43.05 | $43.60 | -3.52% | 3,369,100 |
| Apr 2012 | $43.57 | $45.80 | $43.08 | $45.19 | +3.32% | 2,989,500 |
| Mar 2012 | $43.11 | $44.97 | $42.75 | $43.74 | +2.01% | 4,131,300 |
| Feb 2012 | $43.85 | $45.03 | $42.65 | $42.88 | -1.88% | 2,606,500 |
| Jan 2012 | $46.76 | $46.76 | $43.18 | $43.70 | -4.21% | 3,717,200 |
| Dec 2011 | $44.82 | $46.61 | $43.88 | $45.62 | +1.42% | 5,143,300 |
| Nov 2011 | $41.76 | $45.00 | $40.91 | $44.98 | +3.88% | 3,955,900 |
| Oct 2011 | $38.37 | $45.95 | $37.01 | $43.30 | +12.91% | 5,282,300 |
| Sep 2011 | $39.47 | $39.86 | $36.12 | $38.35 | -2.94% | 6,237,000 |
| Aug 2011 | $37.51 | $39.97 | $33.81 | $39.51 | +6.38% | 5,923,000 |
| Jul 2011 | $39.42 | $40.43 | $36.75 | $37.14 | -5.95% | 2,782,400 |
| Jun 2011 | $41.63 | $41.69 | $38.44 | $39.49 | -5.23% | 3,551,500 |
| May 2011 | $40.33 | $41.92 | $40.07 | $41.67 | +4.86% | 3,224,300 |
| Apr 2011 | $39.16 | $40.30 | $38.06 | $39.74 | +1.56% | 2,326,500 |
| Mar 2011 | $40.40 | $40.50 | $37.29 | $39.13 | -4.89% | 6,218,000 |
| Feb 2011 | $42.56 | $43.28 | $39.03 | $41.14 | -3.09% | 3,684,900 |
| Jan 2011 | $43.15 | $43.94 | $42.00 | $42.45 | -1.30% | 2,682,300 |
| Dec 2010 | $43.27 | $44.86 | $42.12 | $43.01 | +0.16% | 5,602,500 |
| Nov 2010 | $42.84 | $45.08 | $42.50 | $42.94 | +1.08% | 2,377,900 |
| Oct 2010 | $41.16 | $43.67 | $40.51 | $42.48 | +3.94% | 2,861,800 |
| Sep 2010 | $39.64 | $41.50 | $39.08 | $40.87 | +4.21% | 3,512,800 |
| Aug 2010 | $42.00 | $42.96 | $37.90 | $39.22 | -9.07% | 3,569,200 |
| Jul 2010 | $41.59 | $44.40 | $40.67 | $43.13 | +4.08% | 3,110,300 |
| Jun 2010 | $43.00 | $43.70 | $41.38 | $41.44 | -4.10% | 3,136,500 |
| May 2010 | $45.52 | $46.66 | $41.13 | $43.21 | -3.96% | 4,023,700 |
| Apr 2010 | $44.05 | $45.83 | $43.75 | $44.99 | +2.90% | 2,853,000 |
| Mar 2010 | $41.20 | $44.19 | $41.20 | $43.72 | +6.48% | 4,504,500 |
| Feb 2010 | $38.41 | $41.63 | $37.80 | $41.06 | +7.43% | 3,480,100 |
| Jan 2010 | $39.38 | $40.11 | $37.38 | $38.22 | -2.65% | 2,979,600 |
| Dec 2009 | $37.15 | $40.12 | $36.84 | $39.26 | +6.28% | 4,874,200 |
| Nov 2009 | $37.30 | $37.82 | $36.19 | $36.94 | +1.32% | 3,535,500 |
| Oct 2009 | $36.17 | $37.53 | $35.43 | $36.46 | +0.77% | 3,454,400 |
| Sep 2009 | $36.88 | $37.24 | $35.46 | $36.18 | -2.61% | 2,990,500 |
| Aug 2009 | $36.70 | $37.82 | $35.57 | $37.15 | +5.93% | 3,532,600 |
| Jul 2009 | $33.56 | $35.71 | $31.00 | $35.07 | +4.91% | 3,174,400 |
| Jun 2009 | $33.53 | $35.74 | $31.45 | $33.43 | +0.88% | 5,167,700 |
| May 2009 | $33.61 | $35.29 | $32.00 | $33.14 | -1.89% | 9,736,500 |
| Apr 2009 | $29.02 | $34.45 | $28.90 | $33.78 | +13.74% | 7,223,800 |
| Mar 2009 | $26.33 | $30.10 | $22.45 | $29.70 | +10.16% | 11,066,300 |
| Feb 2009 | $38.28 | $41.24 | $26.61 | $26.96 | -30.41% | 11,483,000 |
| Jan 2009 | $45.89 | $46.09 | $38.47 | $38.74 | -15.76% | 7,053,700 |
| Dec 2008 | $44.50 | $46.42 | $40.29 | $45.99 | +1.10% | 5,413,700 |
| Nov 2008 | $49.98 | $51.36 | $36.11 | $45.49 | -11.45% | 7,887,100 |
| Oct 2008 | $54.20 | $56.47 | $39.82 | $51.37 | -6.17% | 6,342,500 |
| Sep 2008 | $51.33 | $62.00 | $49.00 | $54.75 | +7.48% | 5,996,900 |
| Aug 2008 | $50.41 | $51.77 | $48.36 | $50.94 | +0.85% | 5,108,700 |
| Jul 2008 | $46.50 | $50.84 | $43.66 | $50.51 | +8.11% | 5,599,400 |
| Jun 2008 | $50.83 | $52.64 | $46.72 | $46.72 | -8.14% | 5,413,700 |
| May 2008 | $49.71 | $51.67 | $49.01 | $50.86 | +1.94% | 5,191,000 |
| Apr 2008 | $44.81 | $50.45 | $44.42 | $49.89 | +12.59% | 5,114,600 |
| Mar 2008 | $45.60 | $45.60 | $42.28 | $44.31 | -2.83% | 5,782,900 |
| Feb 2008 | $48.08 | $50.06 | $44.80 | $45.60 | -5.47% | 5,878,300 |
| Jan 2008 | $49.66 | $49.81 | $42.57 | $48.24 | -3.15% | 5,111,400 |
| Dec 2007 | $52.32 | $53.68 | $49.33 | $49.81 | -4.01% | 3,905,000 |
| Nov 2007 | $50.69 | $52.84 | $48.76 | $51.89 | +1.13% | 4,892,000 |
| Oct 2007 | $53.84 | $56.30 | $49.93 | $51.31 | -4.86% | 4,479,200 |
| Sep 2007 | $52.62 | $54.96 | $52.59 | $53.93 | +2.37% | 2,621,800 |
| Aug 2007 | $51.86 | $58.48 | $50.57 | $52.68 | +1.74% | 5,276,900 |
| Jul 2007 | $55.30 | $56.16 | $50.86 | $51.78 | -6.04% | 2,797,400 |
| Jun 2007 | $56.17 | $57.32 | $53.42 | $55.11 | -1.75% | 2,725,900 |
| May 2007 | $54.10 | $59.06 | $53.99 | $56.09 | +3.58% | 3,608,100 |
| Apr 2007 | $53.07 | $55.20 | $52.78 | $54.15 | +2.09% | 1,852,800 |
| Mar 2007 | $53.05 | $54.48 | $50.48 | $53.04 | -0.49% | 3,202,900 |
| Feb 2007 | $52.26 | $54.94 | $52.26 | $53.30 | +2.19% | 3,233,200 |
| Jan 2007 | $53.30 | $54.07 | $51.56 | $52.16 | -1.08% | 2,316,100 |
| Dec 2006 | $53.60 | $54.35 | $52.58 | $52.73 | -1.35% | 2,185,400 |
| Nov 2006 | $51.73 | $56.53 | $50.91 | $53.45 | +3.25% | 3,408,500 |
| Oct 2006 | $49.72 | $53.64 | $49.28 | $51.77 | +4.35% | 3,107,500 |
| Sep 2006 | $50.30 | $50.81 | $49.04 | $49.61 | -1.31% | 2,424,200 |
| Aug 2006 | $55.15 | $55.95 | $48.75 | $50.27 | -8.90% | 6,212,200 |
| Jul 2006 | $56.57 | $56.61 | $53.08 | $55.18 | -2.11% | 2,238,200 |
| Jun 2006 | $56.00 | $57.85 | $54.34 | $56.37 | +0.75% | 2,498,600 |
| May 2006 | $53.28 | $58.89 | $53.12 | $55.95 | +4.83% | 4,984,600 |
| Apr 2006 | $54.95 | $55.00 | $52.44 | $53.37 | -2.79% | 3,683,700 |
| Mar 2006 | $56.22 | $56.39 | $54.11 | $54.90 | -1.79% | 4,103,700 |
| Feb 2006 | $56.15 | $57.24 | $53.72 | $55.90 | -0.83% | 3,412,100 |
| Jan 2006 | $58.23 | $59.90 | $55.46 | $56.37 | -3.18% | 2,823,200 |
| Dec 2005 | $59.70 | $59.74 | $57.25 | $58.22 | -1.82% | 1,686,200 |
| Nov 2005 | $60.20 | $60.25 | $56.91 | $59.30 | -1.90% | 2,468,900 |
| Oct 2005 | $60.00 | $60.45 | $56.87 | $60.45 | +0.77% | 2,917,000 |
| Sep 2005 | $58.93 | $60.18 | $57.03 | $59.99 | +2.15% | 4,181,500 |
| Aug 2005 | $59.00 | $60.45 | $54.92 | $58.73 | +1.77% | 7,038,000 |
| Jul 2005 | $54.62 | $57.71 | $53.50 | $57.71 | +5.85% | 1,551,200 |
| Jun 2005 | $55.05 | $55.58 | $53.81 | $54.52 | -1.23% | 2,482,700 |
| May 2005 | $52.80 | $55.55 | $51.16 | $55.20 | +4.43% | 2,118,900 |
| Apr 2005 | $55.16 | $55.48 | $51.58 | $52.86 | -4.34% | 2,971,500 |
| Mar 2005 | $55.00 | $56.36 | $51.80 | $55.26 | +0.73% | 3,322,500 |
| Feb 2005 | $56.40 | $58.72 | $54.62 | $54.86 | -3.59% | 2,602,500 |
| Jan 2005 | $59.92 | $60.00 | $55.85 | $56.90 | -5.04% | 1,932,600 |
| Dec 2004 | $56.70 | $60.26 | $55.91 | $59.92 | +5.68% | 1,924,300 |
| Nov 2004 | $52.30 | $57.70 | $50.60 | $56.70 | +10.25% | 3,199,500 |
| Oct 2004 | $53.00 | $54.01 | $47.60 | $51.43 | -2.76% | 3,840,100 |
| Sep 2004 | $50.15 | $53.27 | $49.70 | $52.89 | +5.46% | 2,875,100 |
| Aug 2004 | $48.25 | $50.50 | $46.95 | $50.15 | +6.41% | 3,413,000 |
| Jul 2004 | $49.70 | $50.40 | $46.95 | $47.13 | -5.08% | 1,945,400 |
| Jun 2004 | $50.25 | $52.49 | $49.54 | $49.65 | -1.17% | 2,103,500 |
| May 2004 | $53.40 | $53.40 | $47.70 | $50.24 | -1.47% | 2,612,800 |
| Apr 2004 | $50.25 | $52.40 | $49.59 | $50.99 | +2.12% | 2,029,900 |
| Mar 2004 | $51.20 | $53.24 | $48.57 | $49.93 | -2.29% | 2,683,300 |
| Feb 2004 | $47.75 | $51.45 | $46.29 | $51.10 | +7.15% | 3,705,300 |
| Jan 2004 | $46.70 | $48.25 | $46.55 | $47.69 | +2.45% | 3,542,400 |
| Dec 2003 | $47.40 | $48.00 | $44.94 | $46.55 | -2.16% | 2,307,900 |
| Nov 2003 | $48.00 | $50.30 | $46.68 | $47.58 | +0.11% | 2,938,000 |
| Oct 2003 | $44.78 | $48.10 | $44.78 | $47.53 | +6.14% | 1,799,400 |
| Sep 2003 | $43.60 | $45.05 | $42.05 | $44.78 | +2.52% | 2,529,700 |
| Aug 2003 | $46.64 | $47.00 | $43.16 | $43.68 | -6.27% | 1,613,300 |
| Jul 2003 | $45.66 | $47.40 | $44.47 | $46.60 | +2.08% | 2,363,600 |
| Jun 2003 | $47.46 | $48.59 | $44.98 | $45.65 | -3.65% | 2,011,000 |
| May 2003 | $44.00 | $47.38 | $43.60 | $47.38 | +7.68% | 2,812,500 |
| Apr 2003 | $38.05 | $44.22 | $37.82 | $44.00 | +15.94% | 3,038,900 |
| Mar 2003 | $36.35 | $38.08 | $34.46 | $37.95 | +4.81% | 2,523,800 |
| Feb 2003 | $36.35 | $36.89 | $33.50 | $36.21 | -0.28% | 3,416,000 |
| Jan 2003 | $37.83 | $39.05 | $35.30 | $36.31 | -3.38% | 2,689,800 |
| Dec 2002 | $39.53 | $39.65 | $37.30 | $37.58 | -4.86% | 1,962,000 |
| Nov 2002 | $41.40 | $41.50 | $37.25 | $39.50 | -4.82% | 3,897,700 |
| Oct 2002 | $42.94 | $46.10 | $39.02 | $41.50 | -3.04% | 4,034,600 |
| Sep 2002 | $44.35 | $44.50 | $41.03 | $42.80 | -4.89% | 1,732,700 |
| Aug 2002 | $47.51 | $47.51 | $43.00 | $45.00 | -5.26% | 2,347,300 |
| Jul 2002 | $48.35 | $48.55 | $39.25 | $47.50 | -2.06% | 2,956,100 |
| Jun 2002 | $48.25 | $48.51 | $45.01 | $48.50 | +0.52% | 1,362,800 |
| May 2002 | $49.99 | $51.15 | $45.70 | $48.25 | -3.50% | 2,261,500 |
| Apr 2002 | $46.50 | $50.85 | $45.70 | $50.00 | +7.53% | 2,289,800 |
| Mar 2002 | $43.10 | $46.85 | $42.56 | $46.50 | +7.64% | 2,780,100 |
| Feb 2002 | $42.18 | $43.90 | $39.21 | $43.20 | +2.66% | 2,772,600 |
| Jan 2002 | $43.45 | $43.45 | $40.00 | $42.08 | -3.62% | 1,604,000 |
| Dec 2001 | $43.70 | $43.71 | $40.65 | $43.66 | -0.21% | 1,366,600 |
| Nov 2001 | $43.45 | $44.50 | $41.00 | $43.75 | +0.69% | 1,688,800 |
| Oct 2001 | $39.70 | $44.19 | $38.81 | $43.45 | +9.45% | 2,881,000 |
| Sep 2001 | $39.31 | $40.70 | $33.90 | $39.70 | +1.02% | 1,840,300 |
| Aug 2001 | $39.20 | $41.20 | $38.70 | $39.30 | 0.00% | 2,268,900 |
| Jul 2001 | $35.10 | $39.30 | $33.18 | $39.30 | +12.38% | 2,112,000 |
| Jun 2001 | $36.60 | $36.95 | $32.50 | $34.97 | -4.45% | 2,378,300 |
| May 2001 | $34.76 | $36.90 | $33.36 | $36.60 | +5.32% | 1,759,100 |
| Apr 2001 | $32.70 | $35.85 | $32.00 | $34.75 | +6.92% | 3,420,900 |
| Mar 2001 | $34.25 | $34.73 | $32.21 | $32.50 | -4.97% | 3,099,200 |
| Feb 2001 | $36.85 | $37.55 | $33.15 | $34.20 | -7.19% | 1,802,200 |
| Jan 2001 | $43.81 | $43.81 | $32.63 | $36.85 | -16.01% | 2,859,700 |
| Dec 2000 | $38.69 | $44.88 | $38.69 | $43.88 | +13.78% | 2,298,300 |
| Nov 2000 | $36.50 | $40.38 | $33.94 | $38.56 | +5.29% | 2,243,700 |
| Oct 2000 | $28.25 | $36.63 | $26.13 | $36.63 | +29.36% | 2,566,000 |
| Sep 2000 | $27.44 | $28.38 | $27.19 | $28.31 | +3.19% | 971,700 |
| Aug 2000 | $26.13 | $27.63 | $24.00 | $27.44 | +5.02% | 1,807,100 |
| Jul 2000 | $23.69 | $27.19 | $23.38 | $26.13 | +10.58% | 1,418,100 |
| Jun 2000 | $25.50 | $26.88 | $23.56 | $23.63 | -7.35% | 1,749,700 |
| May 2000 | $26.00 | $28.69 | $24.13 | $25.50 | -6.85% | 1,860,700 |
| Apr 2000 | $29.63 | $30.25 | $25.75 | $27.38 | -7.20% | 1,283,500 |
| Mar 2000 | $22.75 | $29.69 | $21.06 | $29.50 | +30.03% | 2,441,700 |
| Feb 2000 | $23.56 | $24.94 | $22.00 | $22.69 | -4.47% | 1,615,100 |
| Jan 2000 | $22.25 | $24.50 | $21.63 | $23.75 | +6.74% | 2,310,600 |
| Dec 1999 | $23.38 | $23.44 | $20.94 | $22.25 | -4.81% | 2,845,600 |
| Nov 1999 | $26.19 | $28.13 | $23.13 | $23.38 | -17.07% | 1,320,000 |
| Oct 1999 | $27.63 | $28.88 | $24.88 | $28.19 | +2.27% | 1,521,200 |
| Sep 1999 | $30.31 | $31.25 | $26.38 | $27.56 | -8.88% | 1,784,500 |
| Aug 1999 | $33.81 | $33.81 | $29.50 | $30.25 | -11.84% | 2,507,500 |
| Jul 1999 | $34.00 | $36.38 | $34.00 | $34.31 | +0.92% | 1,047,200 |
| Jun 1999 | $36.25 | $37.13 | $34.00 | $34.00 | -5.72% | 1,601,700 |
| May 1999 | $36.06 | $40.00 | $35.50 | $36.06 | -0.17% | 1,725,800 |
| Apr 1999 | $34.63 | $36.88 | $31.94 | $36.13 | +3.58% | 1,365,300 |
| Mar 1999 | $34.63 | $38.50 | $32.94 | $34.88 | 0.00% | 2,204,300 |
| Feb 1999 | $38.25 | $39.25 | $31.88 | $34.88 | -8.22% | 2,268,500 |
| Jan 1999 | $44.00 | $45.50 | $36.00 | $38.00 | -13.27% | 1,487,000 |
| Dec 1998 | $41.88 | $44.88 | $40.63 | $43.81 | +4.63% | 2,135,900 |
| Nov 1998 | $42.75 | $45.69 | $40.88 | $41.88 | -1.47% | 1,555,900 |
| Oct 1998 | $37.00 | $42.75 | $33.00 | $42.50 | +13.33% | 2,561,200 |
| Sep 1998 | $36.56 | $40.38 | $36.56 | $37.50 | +2.56% | 2,905,600 |
| Aug 1998 | $45.94 | $45.94 | $36.38 | $36.56 | -20.41% | 5,360,500 |
| Jul 1998 | $65.00 | $70.00 | $45.00 | $45.94 | -28.71% | 6,176,200 |
| Jun 1998 | $63.81 | $64.88 | $58.00 | $64.44 | +0.98% | 2,284,200 |
| May 1998 | $64.50 | $66.94 | $62.38 | $63.81 | -1.45% | 2,581,900 |
| Apr 1998 | $62.75 | $67.94 | $59.63 | $64.75 | +3.50% | 2,157,000 |
| Mar 1998 | $56.75 | $64.50 | $56.50 | $62.56 | +10.24% | 1,502,000 |
| Feb 1998 | $48.31 | $57.00 | $47.50 | $56.75 | +17.77% | 1,807,500 |
| Jan 1998 | $55.25 | $55.25 | $45.69 | $48.19 | -12.78% | 1,502,400 |
| Dec 1997 | $50.00 | $55.50 | $50.00 | $55.25 | +10.50% | 1,603,100 |
| Nov 1997 | $42.69 | $50.50 | $41.88 | $50.00 | +17.82% | 1,306,200 |
| Oct 1997 | $43.75 | $48.13 | $40.75 | $42.44 | -3.00% | 1,105,200 |
| Sep 1997 | $43.75 | $44.69 | $41.19 | $43.75 | 0.00% | 771,400 |
| Aug 1997 | $38.63 | $45.88 | $38.38 | $43.75 | +12.90% | 1,529,600 |
| Jul 1997 | $36.00 | $38.88 | $36.00 | $38.75 | +6.53% | 998,600 |
| Jun 1997 | $36.75 | $38.09 | $36.31 | $36.38 | -0.68% | 668,800 |
| May 1997 | $31.25 | $37.13 | $31.25 | $36.63 | +18.15% | 1,038,000 |
| Apr 1997 | $30.50 | $31.13 | $29.25 | $31.00 | +1.64% | 1,049,200 |
| Mar 1997 | $30.81 | $32.75 | $30.06 | $30.50 | -0.61% | 970,600 |
| Feb 1997 | $27.19 | $32.50 | $26.88 | $30.69 | +12.36% | 878,400 |
| Jan 1997 | $26.31 | $27.75 | $26.13 | $27.31 | +4.05% | 383,000 |
| Dec 1996 | $28.38 | $28.38 | $26.00 | $26.25 | -7.89% | 689,200 |
| Nov 1996 | $24.50 | $29.13 | $24.31 | $28.50 | +16.92% | 1,334,800 |
| Oct 1996 | $23.88 | $25.63 | $23.50 | $24.38 | +3.72% | 780,000 |
| Sep 1996 | $22.25 | $23.88 | $22.25 | $23.50 | +4.44% | 999,200 |
| Aug 1996 | $20.88 | $23.25 | $20.88 | $22.50 | +5.26% | 3,719,200 |
| Jul 1996 | $22.06 | $23.75 | $19.88 | $21.38 | -2.29% | 2,217,200 |
| Jun 1996 | $22.13 | $22.50 | $21.00 | $21.88 | 0.00% | 1,592,200 |
| May 1996 | $22.38 | $23.88 | $21.25 | $21.88 | -2.23% | 3,747,800 |
| Apr 1996 | $20.75 | $22.75 | $20.38 | $22.38 | +7.51% | 3,705,200 |
| Mar 1996 | $22.00 | $22.50 | $20.75 | $20.81 | -4.86% | 3,277,600 |
| Feb 1996 | $24.25 | $26.00 | $21.75 | $21.88 | -9.79% | 1,979,000 |
| Jan 1996 | $23.88 | $24.38 | $23.25 | $24.25 | +1.57% | 2,676,000 |
| Dec 1995 | $23.88 | $24.88 | $23.13 | $23.88 | +1.06% | 3,345,000 |
| Nov 1995 | $20.75 | $24.25 | $20.75 | $23.63 | +12.50% | 1,590,800 |
| Oct 1995 | $19.38 | $21.75 | $18.88 | $21.00 | +10.16% | 2,301,400 |
| Sep 1995 | $18.63 | $19.50 | $18.25 | $19.06 | +0.99% | 5,655,800 |
| Aug 1995 | $17.00 | $19.25 | $15.88 | $18.88 | +11.03% | 2,761,400 |
| Jul 1995 | $17.38 | $17.50 | $16.75 | $17.00 | -1.09% | 623,400 |
| Jun 1995 | $17.34 | $17.75 | $17.00 | $17.19 | +0.36% | 1,611,400 |
| May 1995 | $15.25 | $17.38 | $15.25 | $17.13 | +11.38% | 1,407,400 |
| Apr 1995 | $14.38 | $16.13 | $14.38 | $15.38 | +6.96% | 844,200 |
| Mar 1995 | $15.75 | $16.25 | $14.38 | $14.38 | -8.00% | 1,988,200 |
| Feb 1995 | $15.75 | $17.13 | $15.00 | $15.63 | -1.38% | 3,015,200 |
| Jan 1995 | $14.50 | $16.13 | $14.13 | $15.84 | +10.22% | 2,131,600 |
| Dec 1994 | $14.38 | $14.38 | $13.88 | $14.38 | +1.32% | 802,000 |
| Nov 1994 | $15.00 | $15.25 | $13.50 | $14.19 | -5.42% | 2,018,800 |
| Oct 1994 | $14.38 | $15.25 | $13.88 | $15.00 | +4.35% | 2,514,400 |
| Sep 1994 | $14.13 | $14.75 | $13.63 | $14.38 | +1.77% | 2,611,400 |
| Aug 1994 | $14.63 | $14.88 | $13.38 | $14.13 | -2.59% | 4,179,600 |
| Jul 1994 | $14.88 | $15.00 | $13.38 | $14.50 | -3.33% | 2,257,400 |
| Jun 1994 | $15.00 | $15.38 | $14.63 | $15.00 | 0.00% | 2,363,400 |
| May 1994 | $13.00 | $15.38 | $12.75 | $15.00 | +14.29% | 5,749,400 |
| Apr 1994 | $13.25 | $13.63 | $12.88 | $13.13 | -2.78% | 2,065,800 |
| Mar 1994 | $14.31 | $15.13 | $13.38 | $13.50 | -5.68% | 3,878,200 |
| Feb 1994 | $15.25 | $15.75 | $13.88 | $14.31 | -4.58% | 2,568,200 |
| Jan 1994 | $15.38 | $15.38 | $14.13 | $15.00 | 0.00% | 2,446,800 |
| Dec 1993 | $14.94 | $15.50 | $13.94 | $15.00 | +1.69% | 1,951,600 |
| Nov 1993 | $17.25 | $17.25 | $14.00 | $14.75 | -14.49% | 3,440,800 |
| Oct 1993 | $19.38 | $19.38 | $16.88 | $17.25 | -10.97% | 2,413,400 |
| Sep 1993 | $17.25 | $19.75 | $17.00 | $19.38 | +12.32% | 2,273,200 |
| Aug 1993 | $18.50 | $18.88 | $16.63 | $17.25 | -5.48% | 1,616,000 |
| Jul 1993 | $16.13 | $18.63 | $15.88 | $18.25 | +13.62% | 4,409,400 |
| Jun 1993 | $16.13 | $16.25 | $15.75 | $16.06 | -0.39% | 1,492,400 |
| May 1993 | $16.13 | $16.50 | $15.38 | $16.13 | +2.38% | 2,286,600 |
| Apr 1993 | $16.13 | $16.88 | $15.50 | $15.75 | -2.33% | 2,049,600 |
| Mar 1993 | $16.25 | $18.00 | $15.69 | $16.13 | -0.39% | 2,812,400 |
| Feb 1993 | $13.75 | $16.75 | $13.50 | $16.19 | +17.73% | 1,687,200 |
| Jan 1993 | $14.13 | $14.50 | $13.06 | $13.75 | -0.90% | 2,699,600 |
| Dec 1992 | $13.88 | $14.25 | $12.75 | $13.88 | 0.00% | 2,502,800 |
| Nov 1992 | $10.75 | $14.13 | $10.50 | $13.88 | +29.07% | 2,401,000 |
| Oct 1992 | $10.88 | $11.13 | $10.50 | $10.75 | -1.15% | 920,000 |
| Sep 1992 | $11.31 | $12.13 | $10.50 | $10.88 | -5.95% | 1,750,600 |
| Aug 1992 | $10.75 | $11.97 | $10.13 | $11.56 | +5.71% | 3,430,000 |
| Jul 1992 | $10.00 | $11.19 | $10.00 | $10.94 | +6.71% | 1,478,800 |
| Jun 1992 | $8.81 | $10.69 | $8.75 | $10.25 | +17.14% | 5,607,600 |
| May 1992 | $7.19 | $9.06 | $7.06 | $8.75 | +23.89% | 1,440,800 |
| Apr 1992 | $7.50 | $7.50 | $6.69 | $7.06 | -6.61% | 1,648,800 |
| Mar 1992 | $8.00 | $8.25 | $6.75 | $7.56 | -5.47% | 889,600 |
| Feb 1992 | $8.75 | $9.00 | $7.69 | $8.00 | -8.57% | 882,400 |
| Jan 1992 | $7.75 | $8.94 | $7.50 | $8.75 | +14.75% | 2,090,800 |
| Dec 1991 | $7.56 | $7.75 | $7.13 | $7.63 | -0.81% | 893,600 |
| Nov 1991 | $7.13 | $8.44 | $7.00 | $7.69 | +7.89% | 2,521,200 |
| Oct 1991 | $7.13 | $7.31 | $6.50 | $7.13 | +0.88% | 1,812,800 |
| Sep 1991 | $7.25 | $7.56 | $6.81 | $7.06 | -2.17% | 2,034,800 |
| Aug 1991 | $7.81 | $7.94 | $6.38 | $7.22 | -6.85% | 6,050,400 |
| Jul 1991 | $7.13 | $8.56 | $7.00 | $7.75 | +8.77% | 2,029,600 |
| Jun 1991 | $8.50 | $8.50 | $6.59 | $7.13 | -14.29% | 1,583,200 |
| May 1991 | $7.44 | $8.38 | $6.72 | $8.31 | +10.83% | 4,556,000 |
| Apr 1991 | $8.25 | $9.25 | $7.06 | $7.50 | -9.77% | 5,114,800 |
| Mar 1991 | $7.38 | $8.38 | $7.38 | $8.31 | +10.83% | 4,432,800 |
| Feb 1991 | $6.25 | $7.63 | $6.00 | $7.50 | +21.21% | 6,713,600 |
| Jan 1991 | $5.44 | $6.31 | $5.22 | $6.19 | +13.79% | 6,308,400 |
| Dec 1990 | $4.75 | $5.78 | $4.75 | $5.44 | +14.47% | 2,838,800 |
| Nov 1990 | $3.66 | $4.91 | $3.63 | $4.75 | +29.91% | 3,590,800 |
| Oct 1990 | $4.25 | $4.41 | $3.47 | $3.66 | -12.03% | 2,088,400 |
| Sep 1990 | $4.28 | $4.81 | $4.03 | $4.16 | -2.92% | 1,432,000 |
| Aug 1990 | $4.31 | $4.72 | $3.88 | $4.28 | -2.84% | 1,528,000 |
| Jul 1990 | $4.56 | $4.72 | $4.31 | $4.41 | -4.08% | 1,178,400 |
| Jun 1990 | $4.31 | $4.72 | $4.19 | $4.59 | +8.89% | 1,984,800 |
| May 1990 | $3.81 | $4.47 | $3.81 | $4.22 | +12.50% | 2,377,200 |
| Apr 1990 | $3.44 | $3.84 | $3.41 | $3.75 | +7.14% | 2,539,200 |
| Mar 1990 | $3.56 | $4.28 | $3.50 | $3.50 | -1.75% | 2,437,200 |
| Feb 1990 | $3.38 | $3.66 | $3.31 | $3.56 | +4.59% | 1,401,600 |
| Jan 1990 | $3.75 | $3.84 | $3.41 | $3.41 | -8.40% | 957,600 |
| Dec 1989 | $4.22 | $4.25 | $3.69 | $3.72 | -11.85% | 1,087,600 |
| Nov 1989 | $3.50 | $4.22 | $3.50 | $4.22 | +21.62% | 1,274,000 |
| Oct 1989 | $3.72 | $3.75 | $3.47 | $3.47 | -7.50% | 698,800 |
| Sep 1989 | $4.06 | $4.06 | $3.63 | $3.75 | -7.69% | 3,170,800 |
| Aug 1989 | $3.78 | $4.19 | $3.69 | $4.06 | +7.44% | 6,790,800 |
| Jul 1989 | $3.97 | $4.03 | $3.75 | $3.78 | -4.72% | 3,302,400 |
| Jun 1989 | $3.72 | $4.50 | $3.69 | $3.97 | +6.72% | 5,262,400 |
| May 1989 | $3.84 | $4.28 | $3.22 | $3.72 | -3.25% | 6,792,000 |
| Apr 1989 | $3.53 | $3.84 | $3.50 | $3.84 | +10.81% | 2,682,800 |
| Mar 1989 | $3.41 | $3.63 | $3.34 | $3.47 | +1.83% | 1,096,400 |
| Feb 1989 | $3.19 | $3.97 | $3.19 | $3.41 | +6.86% | 4,714,800 |
| Jan 1989 | $3.13 | $3.19 | $3.00 | $3.19 | +2.00% | 1,430,400 |
| Dec 1988 | $3.09 | $3.13 | $2.66 | $3.13 | +3.09% | 2,754,800 |
| Nov 1988 | $3.19 | $3.72 | $3.03 | $3.03 | -4.90% | 3,814,000 |
| Oct 1988 | $3.50 | $3.59 | $2.97 | $3.19 | -8.93% | 1,727,200 |
| Sep 1988 | $3.19 | $3.59 | $3.19 | $3.50 | +9.80% | 1,218,000 |
| Aug 1988 | $3.50 | $3.72 | $3.19 | $3.19 | -8.93% | 2,800,800 |
| Jul 1988 | $3.00 | $3.50 | $3.00 | $3.50 | +16.67% | 3,580,800 |
| Jun 1988 | $2.94 | $3.00 | $2.84 | $3.00 | +2.13% | 3,334,400 |
| May 1988 | $3.13 | $3.13 | $2.91 | $2.94 | -6.00% | 4,242,800 |
| Apr 1988 | $3.44 | $3.50 | $3.06 | $3.13 | -9.09% | 3,556,400 |
| Mar 1988 | $3.31 | $3.53 | $3.31 | $3.44 | +3.77% | 2,469,200 |
| Feb 1988 | $3.66 | $3.84 | $3.06 | $3.31 | -8.62% | 3,361,600 |
| Jan 1988 | $3.50 | $3.75 | $3.50 | $3.63 | +4.50% | 2,283,600 |
| Dec 1987 | $3.63 | $3.69 | $3.41 | $3.47 | -4.31% | 3,346,800 |
| Nov 1987 | $4.00 | $4.00 | $3.31 | $3.63 | -9.38% | 3,137,200 |
| Oct 1987 | $4.56 | $4.91 | $3.13 | $4.00 | -12.33% | 3,732,800 |
| Sep 1987 | $5.13 | $5.19 | $4.44 | $4.56 | -10.98% | 2,396,400 |
| Aug 1987 | $4.19 | $5.41 | $4.06 | $5.13 | +22.39% | 4,998,400 |
| Jul 1987 | $4.13 | $4.25 | $3.91 | $4.19 | +1.52% | 3,006,000 |
| Jun 1987 | $4.22 | $4.63 | $4.13 | $4.13 | -2.22% | 2,359,200 |
| May 1987 | $5.13 | $5.22 | $4.00 | $4.22 | -17.68% | 1,865,600 |
| Apr 1987 | $5.47 | $5.66 | $4.84 | $5.13 | -6.29% | 985,600 |
| Mar 1987 | $6.00 | $6.13 | $5.47 | $5.47 | -8.85% | 1,529,600 |
| Feb 1987 | $4.66 | $6.25 | $4.56 | $6.00 | +28.86% | 5,887,600 |
| Jan 1987 | $4.41 | $5.28 | $4.41 | $4.66 | +7.19% | 4,364,800 |
| Dec 1986 | $4.56 | $5.03 | $4.31 | $4.34 | -4.79% | 3,503,200 |
| Nov 1986 | $4.56 | $4.59 | $3.81 | $4.56 | 0.00% | 6,039,200 |
| Oct 1986 | $4.84 | $5.53 | $4.56 | $4.56 | -5.81% | 6,234,800 |
| Sep 1986 | $6.13 | $6.19 | $4.78 | $4.84 | -20.92% | 2,966,800 |
| Aug 1986 | $5.16 | $6.13 | $4.91 | $6.13 | +18.79% | 6,134,800 |
| Jul 1986 | $5.19 | $5.31 | $4.63 | $5.16 | -0.60% | 4,777,600 |
| Jun 1986 | $5.53 | $5.56 | $4.72 | $5.19 | -6.22% | 3,390,400 |
| May 1986 | $5.38 | $5.53 | $4.72 | $5.53 | +2.91% | 4,200,000 |
| Apr 1986 | $5.59 | $5.97 | $5.19 | $5.38 | -3.91% | 4,589,600 |
| Mar 1986 | $5.97 | $6.00 | $5.41 | $5.59 | -6.28% | 3,378,400 |
| Feb 1986 | $6.13 | $6.38 | $5.69 | $5.97 | -2.55% | 4,096,400 |
| Jan 1986 | $4.94 | $6.22 | $4.94 | $6.13 | +24.05% | 5,328,000 |
| Dec 1985 | $4.75 | $5.00 | $4.47 | $4.94 | +1.28% | 9,212,000 |
| Nov 1985 | $4.81 | $5.03 | $4.81 | $4.88 | – | 17,692,800 |
Seasonality
MCY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.8% | 1.6% | 0.7% | 0.9% | 2.1% | 1.5% | 3.0% | -2.0% | -2.0% | 1.4% | 9.0% | -0.2% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -6.9% | 3.4% | -2.3% | 10.4% | 0.7% | 9.1% | 0.5% | -4.8% | -2.7% | 3.6% | ||
| 2025 | -25.0% | 8.2% | 4.3% | -0.9% | 16.3% | 4.9% | 2.8% | 11.7% | 10.1% | -8.8% | 20.5% | 1.4% |
| 2024 | 7.3% | 21.6% | 6.7% | 1.3% | 6.8% | -4.2% | 12.7% | 10.6% | -4.4% | 7.4% | 16.8% | -15.4% |
| 2023 | 4.5% | -4.7% | -5.8% | -4.2% | -1.3% | 2.0% | 6.3% | -11.1% | -0.9% | 10.2% | 20.6% | 1.0% |
| 2022 | 3.0% | 0.6% | 1.2% | -8.3% | -2.9% | -8.2% | -5.3% | -23.9% | -10.1% | 2.0% | 25.1% | -4.9% |
| 2021 | 1.5% | 10.2% | 5.2% | 2.4% | 2.1% | 3.2% | -6.3% | -1.8% | -5.7% | -2.1% | -6.4% | 5.3% |
| 2020 | 0.7% | -11.8% | -4.5% | 0.6% | -1.8% | 2.8% | 5.3% | 4.2% | -6.2% | -1.6% | 9.2% | 18.9% |
| 2019 | -0.0% | 2.5% | -4.3% | 7.4% | 7.2% | 9.6% | -9.3% | -5.7% | 5.6% | -14.0% | 1.9% | 0.8% |
| 2018 | -8.4% | -6.8% | 1.9% | -0.3% | 3.0% | -2.0% | 12.9% | 4.8% | -5.8% | 18.2% | -4.5% | -7.7% |
| 2017 | 5.0% | -7.3% | 5.1% | 0.8% | -8.9% | -2.5% | 10.9% | -4.0% | -0.3% | -1.3% | -1.9% | -1.5% |