Mercury General Corporation (MCY)
NYSE: MCY · Real-Time Price · USD
89.84
-0.64 (-0.71%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Mercury General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.94 | 90.65 | 87.30 | 89.84 | - | -0.71% | 166,953 |
| Mar 6, 2026 | 90.27 | 90.65 | 87.92 | 90.48 | 90.48 | -0.82% | 300,827 |
| Mar 5, 2026 | 92.19 | 92.74 | 88.85 | 91.23 | 91.23 | -1.96% | 273,464 |
| Mar 4, 2026 | 91.19 | 93.31 | 90.01 | 93.05 | 93.05 | 1.94% | 427,123 |
| Mar 3, 2026 | 90.39 | 91.34 | 87.76 | 91.28 | 91.28 | -0.33% | 195,399 |
| Mar 2, 2026 | 90.45 | 91.72 | 90.29 | 91.58 | 91.58 | 1.10% | 226,119 |
| Feb 27, 2026 | 90.30 | 91.44 | 89.63 | 90.58 | 90.58 | 0.81% | 307,903 |
| Feb 26, 2026 | 89.46 | 90.24 | 88.96 | 89.85 | 89.85 | 1.25% | 309,183 |
| Feb 25, 2026 | 86.95 | 89.00 | 85.58 | 88.74 | 88.74 | 3.46% | 475,913 |
| Feb 24, 2026 | 83.50 | 85.91 | 82.42 | 85.77 | 85.77 | 2.34% | 289,048 |
| Feb 23, 2026 | 86.62 | 86.62 | 83.50 | 83.81 | 83.81 | -3.04% | 456,703 |
| Feb 20, 2026 | 87.09 | 87.09 | 84.09 | 86.44 | 86.44 | -0.01% | 475,337 |
| Feb 19, 2026 | 86.02 | 88.09 | 86.00 | 86.45 | 86.45 | -1.02% | 375,982 |
| Feb 18, 2026 | 99.91 | 100.06 | 85.68 | 87.34 | 87.34 | -9.20% | 1,061,472 |
| Feb 17, 2026 | 94.34 | 96.86 | 93.20 | 96.19 | 96.19 | 2.91% | 378,073 |
| Feb 13, 2026 | 94.42 | 94.42 | 92.05 | 93.47 | 93.47 | -1.36% | 240,160 |
| Feb 12, 2026 | 93.93 | 95.54 | 91.57 | 94.76 | 94.76 | 1.38% | 331,004 |
| Feb 11, 2026 | 93.49 | 94.03 | 91.12 | 93.47 | 93.47 | 0.60% | 331,322 |
| Feb 10, 2026 | 92.87 | 94.01 | 91.82 | 92.91 | 92.91 | 0.06% | 183,534 |
| Feb 9, 2026 | 95.01 | 95.61 | 91.26 | 92.85 | 92.85 | -2.46% | 230,123 |
| Feb 6, 2026 | 94.03 | 95.82 | 92.57 | 95.19 | 95.19 | 1.70% | 311,146 |
| Feb 5, 2026 | 91.63 | 94.10 | 91.63 | 93.60 | 93.60 | 2.11% | 318,020 |
| Feb 4, 2026 | 90.88 | 92.70 | 90.87 | 91.67 | 91.67 | 1.57% | 229,705 |
| Feb 3, 2026 | 88.34 | 90.76 | 87.27 | 90.25 | 90.25 | 1.87% | 227,912 |
| Feb 2, 2026 | 87.81 | 88.74 | 87.05 | 88.59 | 88.59 | 1.14% | 199,746 |
| Jan 30, 2026 | 86.89 | 88.21 | 85.29 | 87.59 | 87.59 | 0.49% | 289,093 |
| Jan 29, 2026 | 86.01 | 87.64 | 83.83 | 87.16 | 87.16 | 2.18% | 289,640 |
| Jan 28, 2026 | 84.84 | 86.24 | 84.64 | 85.30 | 85.30 | 0.11% | 236,960 |
| Jan 27, 2026 | 86.75 | 87.00 | 84.58 | 85.21 | 85.21 | -1.80% | 203,357 |
| Jan 26, 2026 | 86.17 | 87.88 | 85.85 | 86.77 | 86.77 | 1.50% | 200,241 |
| Jan 23, 2026 | 86.38 | 87.23 | 84.28 | 85.49 | 85.49 | -1.68% | 215,605 |
| Jan 22, 2026 | 88.00 | 88.00 | 86.57 | 86.95 | 86.95 | -1.86% | 181,964 |
| Jan 21, 2026 | 89.78 | 90.86 | 87.23 | 88.60 | 88.60 | -0.81% | 185,310 |
| Jan 20, 2026 | 90.89 | 92.31 | 88.91 | 89.32 | 89.32 | -1.94% | 227,075 |
| Jan 16, 2026 | 91.36 | 91.81 | 90.52 | 91.09 | 91.09 | -0.33% | 273,285 |
| Jan 15, 2026 | 90.09 | 91.49 | 89.49 | 91.39 | 91.39 | 1.60% | 155,139 |
| Jan 14, 2026 | 89.23 | 90.19 | 88.95 | 89.95 | 89.95 | 1.10% | 143,701 |
| Jan 13, 2026 | 90.50 | 90.51 | 88.31 | 88.97 | 88.97 | -1.54% | 188,812 |
| Jan 12, 2026 | 89.21 | 90.60 | 88.38 | 90.36 | 90.36 | 0.75% | 137,369 |
| Jan 9, 2026 | 90.59 | 90.75 | 89.49 | 89.69 | 89.69 | -1.28% | 137,340 |
| Jan 8, 2026 | 89.44 | 91.30 | 89.44 | 90.85 | 90.85 | 1.68% | 172,842 |
| Jan 7, 2026 | 88.17 | 89.83 | 86.99 | 89.35 | 89.35 | 1.26% | 228,160 |
| Jan 6, 2026 | 90.00 | 91.00 | 86.42 | 88.24 | 88.24 | -2.52% | 269,509 |
| Jan 5, 2026 | 91.02 | 91.89 | 90.00 | 90.52 | 90.52 | -1.36% | 190,273 |
| Jan 2, 2026 | 93.92 | 94.55 | 91.61 | 91.77 | 91.77 | -2.43% | 192,207 |
| Dec 31, 2025 | 93.96 | 95.46 | 93.47 | 94.06 | 94.06 | -0.05% | 235,971 |
| Dec 30, 2025 | 94.02 | 94.42 | 93.56 | 94.11 | 94.11 | 0.04% | 124,427 |
| Dec 29, 2025 | 94.17 | 95.26 | 93.24 | 94.07 | 94.07 | 0.13% | 172,454 |
| Dec 26, 2025 | 94.86 | 95.41 | 93.36 | 93.95 | 93.95 | -0.75% | 147,895 |
| Dec 24, 2025 | 94.61 | 95.54 | 93.65 | 94.66 | 94.66 | -0.28% | 98,874 |
| Dec 23, 2025 | 95.13 | 96.50 | 94.46 | 94.93 | 94.93 | -0.37% | 177,266 |
| Dec 22, 2025 | 93.63 | 96.07 | 93.15 | 95.28 | 95.28 | 1.77% | 194,467 |
| Dec 19, 2025 | 93.01 | 93.93 | 91.81 | 93.62 | 93.62 | 0.54% | 585,574 |
| Dec 18, 2025 | 92.75 | 93.51 | 92.01 | 93.12 | 93.12 | -0.45% | 197,460 |
| Dec 17, 2025 | 92.44 | 93.74 | 91.19 | 93.54 | 93.54 | 0.61% | 242,817 |
| Dec 16, 2025 | 93.53 | 93.98 | 91.68 | 92.97 | 92.97 | -0.36% | 206,356 |
| Dec 15, 2025 | 93.94 | 94.19 | 92.47 | 93.31 | 93.31 | -0.21% | 254,595 |
| Dec 12, 2025 | 92.88 | 94.08 | 91.21 | 93.51 | 93.51 | 2.59% | 232,331 |
| Dec 11, 2025 | 90.95 | 92.16 | 90.39 | 91.15 | 91.15 | 0.92% | 258,521 |
| Dec 10, 2025 | 89.61 | 91.00 | 89.61 | 90.32 | 90.32 | 0.39% | 302,669 |
| Dec 9, 2025 | 89.56 | 91.00 | 89.56 | 89.97 | 89.65 | 0.78% | 125,182 |
| Dec 8, 2025 | 90.01 | 90.17 | 88.34 | 89.27 | 88.96 | -0.76% | 137,498 |
| Dec 5, 2025 | 90.01 | 90.30 | 88.88 | 89.95 | 89.63 | -0.18% | 194,224 |
| Dec 4, 2025 | 90.49 | 90.92 | 89.91 | 90.11 | 89.79 | -0.44% | 118,896 |
| Dec 3, 2025 | 91.47 | 92.51 | 89.22 | 90.51 | 90.19 | -1.10% | 178,919 |
| Dec 2, 2025 | 92.43 | 93.76 | 90.76 | 91.52 | 91.20 | -1.16% | 129,168 |
| Dec 1, 2025 | 92.60 | 93.82 | 92.31 | 92.59 | 92.26 | -0.57% | 127,119 |
| Nov 28, 2025 | 93.01 | 93.59 | 92.72 | 93.12 | 92.79 | -0.26% | 74,585 |
| Nov 26, 2025 | 93.16 | 94.81 | 93.06 | 93.36 | 93.03 | 0.31% | 258,260 |
| Nov 25, 2025 | 93.44 | 95.00 | 92.93 | 93.07 | 92.74 | 0.10% | 194,795 |
| Nov 24, 2025 | 91.80 | 93.55 | 91.45 | 92.98 | 92.65 | 1.56% | 258,248 |
| Nov 21, 2025 | 89.18 | 91.87 | 87.12 | 91.55 | 91.23 | 3.22% | 227,218 |
| Nov 20, 2025 | 88.87 | 89.98 | 87.98 | 88.69 | 88.38 | 0.96% | 130,535 |
| Nov 19, 2025 | 88.79 | 89.40 | 87.30 | 87.85 | 87.54 | -1.36% | 159,241 |
| Nov 18, 2025 | 89.23 | 89.92 | 88.00 | 89.06 | 88.75 | 0.64% | 168,163 |
| Nov 17, 2025 | 88.59 | 89.53 | 88.22 | 88.49 | 88.18 | 0.45% | 213,115 |
| Nov 14, 2025 | 87.54 | 88.43 | 86.40 | 88.09 | 87.78 | 0.85% | 214,407 |
| Nov 13, 2025 | 87.27 | 88.48 | 86.67 | 87.35 | 87.04 | 0.08% | 164,078 |
| Nov 12, 2025 | 87.51 | 88.54 | 86.95 | 87.28 | 86.97 | 0.37% | 190,146 |
| Nov 11, 2025 | 86.07 | 87.58 | 85.83 | 86.96 | 86.65 | 1.12% | 326,365 |
| Nov 10, 2025 | 84.31 | 86.86 | 83.91 | 86.00 | 85.70 | 2.88% | 223,024 |
| Nov 7, 2025 | 82.78 | 85.02 | 81.82 | 83.59 | 83.30 | 1.94% | 251,127 |
| Nov 6, 2025 | 82.25 | 82.50 | 80.62 | 82.00 | 81.71 | 0.31% | 204,156 |
| Nov 5, 2025 | 80.42 | 84.00 | 80.42 | 81.75 | 81.46 | 2.48% | 464,779 |
| Nov 4, 2025 | 76.59 | 80.07 | 76.00 | 79.77 | 79.49 | 4.64% | 346,217 |
| Nov 3, 2025 | 76.75 | 77.00 | 74.29 | 76.23 | 75.96 | -1.38% | 284,190 |
| Oct 31, 2025 | 76.90 | 77.62 | 76.51 | 77.30 | 77.03 | -0.30% | 211,291 |
| Oct 30, 2025 | 78.21 | 78.21 | 76.19 | 77.53 | 77.26 | 0.66% | 226,224 |
| Oct 29, 2025 | 76.23 | 78.07 | 75.83 | 77.02 | 76.75 | 0.27% | 265,270 |
| Oct 28, 2025 | 78.17 | 78.44 | 76.36 | 76.81 | 76.54 | -2.46% | 207,085 |
| Oct 27, 2025 | 79.53 | 79.63 | 78.70 | 78.75 | 78.47 | -0.64% | 112,210 |
| Oct 24, 2025 | 79.04 | 79.60 | 78.34 | 79.26 | 78.98 | 0.44% | 110,757 |
| Oct 23, 2025 | 78.78 | 79.53 | 77.80 | 78.91 | 78.63 | 0.17% | 160,176 |
| Oct 22, 2025 | 80.31 | 80.45 | 78.15 | 78.78 | 78.50 | -1.48% | 151,503 |
| Oct 21, 2025 | 79.44 | 80.09 | 79.06 | 79.96 | 79.68 | 0.57% | 141,297 |
| Oct 20, 2025 | 80.24 | 80.55 | 78.93 | 79.51 | 79.23 | -0.34% | 135,516 |
| Oct 17, 2025 | 78.71 | 79.98 | 77.85 | 79.78 | 79.50 | 1.45% | 175,762 |
| Oct 16, 2025 | 79.49 | 79.78 | 77.80 | 78.64 | 78.36 | -2.06% | 226,533 |
| Oct 15, 2025 | 80.67 | 80.67 | 76.77 | 80.29 | 80.01 | -1.61% | 393,226 |
| Oct 14, 2025 | 79.42 | 81.78 | 78.54 | 81.60 | 81.31 | 2.72% | 248,277 |