Skip to main content
Mercury General Corporation (MCY)
NYSE: MCY · Real-Time Price · USD
89.95
-0.16 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

Mercury General Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202590.0190.3088.8889.9589.95-0.18%194,168
Dec 4, 202590.4990.9289.9190.1190.11-0.44%118,895
Dec 3, 202591.4792.5189.2290.5190.51-1.10%178,919
Dec 2, 202592.4393.7690.7691.5291.52-1.16%129,168
Dec 1, 202592.6093.8292.3192.5992.59-0.57%127,119
Nov 28, 202593.0193.5992.7293.1293.12-0.26%74,585
Nov 26, 202593.1694.8193.0693.3693.360.31%258,260
Nov 25, 202593.4495.0092.9393.0793.070.10%194,795
Nov 24, 202591.8093.5591.4592.9892.981.56%258,248
Nov 21, 202589.1891.8787.1291.5591.553.22%227,218
Nov 20, 202588.8789.9887.9888.6988.690.96%130,535
Nov 19, 202588.7989.4087.3087.8587.85-1.36%159,241
Nov 18, 202589.2389.9288.0089.0689.060.64%168,163
Nov 17, 202588.5989.5388.2288.4988.490.45%213,115
Nov 14, 202587.5488.4386.4088.0988.090.85%214,407
Nov 13, 202587.2788.4886.6787.3587.350.08%164,078
Nov 12, 202587.5188.5486.9587.2887.280.37%190,146
Nov 11, 202586.0787.5885.8386.9686.961.12%326,365
Nov 10, 202584.3186.8683.9186.0086.002.88%223,024
Nov 7, 202582.7885.0281.8283.5983.591.94%251,127
Nov 6, 202582.2582.5080.6282.0082.000.31%204,156
Nov 5, 202580.4284.0080.4281.7581.752.48%464,779
Nov 4, 202576.5980.0776.0079.7779.774.64%346,217
Nov 3, 202576.7577.0074.2976.2376.23-1.38%284,190
Oct 31, 202576.9077.6276.5177.3077.30-0.30%211,291
Oct 30, 202578.2178.2176.1977.5377.530.66%226,224
Oct 29, 202576.2378.0775.8377.0277.020.27%265,270
Oct 28, 202578.1778.4476.3676.8176.81-2.46%207,085
Oct 27, 202579.5379.6378.7078.7578.75-0.64%112,210
Oct 24, 202579.0479.6078.3479.2679.260.44%110,757
Oct 23, 202578.7879.5377.8078.9178.910.17%160,176
Oct 22, 202580.3180.4578.1578.7878.78-1.48%151,503
Oct 21, 202579.4480.0979.0679.9679.960.57%141,297
Oct 20, 202580.2480.5578.9379.5179.51-0.34%135,516
Oct 17, 202578.7179.9877.8579.7879.781.45%175,762
Oct 16, 202579.4979.7877.8078.6478.64-2.06%226,533
Oct 15, 202580.6780.6776.7780.2980.29-1.61%393,226
Oct 14, 202579.4281.7878.5481.6081.602.72%248,277
Oct 13, 202580.6181.3679.3979.4479.44-0.87%187,973
Oct 10, 202583.4183.6880.0280.1480.14-3.26%217,898
Oct 9, 202585.1385.1382.4782.8482.84-2.80%216,146
Oct 8, 202586.5086.7484.7385.2385.23-0.43%147,461
Oct 7, 202586.2586.8285.5385.6085.60-0.73%189,892
Oct 6, 202587.0387.6786.1386.2386.23-0.81%193,685
Oct 3, 202584.1887.4984.1886.9386.933.39%326,274
Oct 2, 202583.6284.3281.5384.0884.080.32%204,847
Oct 1, 202584.4685.9683.8083.8183.81-1.14%230,311
Sep 30, 202583.5685.0283.3084.7884.782.10%163,588
Sep 29, 202583.2783.4581.5583.0483.04-0.20%250,163
Sep 26, 202581.9883.2281.9583.2183.211.75%181,809
Sep 25, 202581.7982.6080.8381.7881.78-0.07%218,010
Sep 24, 202581.5482.4481.1981.8481.840.42%165,976
Sep 23, 202581.9683.1381.4581.5081.50-0.72%273,343
Sep 22, 202580.2182.4879.9482.0982.093.24%482,463
Sep 19, 202579.2979.5178.5779.5179.510.25%493,055
Sep 18, 202577.3179.4077.2179.3179.312.12%202,001
Sep 17, 202577.5679.1077.5677.6677.660.03%179,603
Sep 16, 202578.0978.1476.3477.6477.64-1.07%214,508
Sep 15, 202579.4179.6578.3478.4878.48-1.11%173,307
Sep 12, 202578.5179.6678.0479.3679.360.42%158,108
Sep 11, 202577.9879.1077.7479.0379.031.49%226,668
Sep 10, 202577.7478.1777.0077.8777.55-0.26%162,234
Sep 9, 202577.7278.1776.8978.0777.750.54%345,273
Sep 8, 202577.6577.9076.0177.6577.330.28%123,381
Sep 5, 202578.6778.8277.1977.4377.11-1.84%200,881
Sep 4, 202577.6178.9676.9778.8878.562.41%186,911
Sep 3, 202576.7977.1576.1277.0276.71-0.17%140,084
Sep 2, 202576.5477.4476.0077.1576.84-0.23%166,535
Aug 29, 202577.7378.2876.7677.3377.010.26%173,165
Aug 28, 202578.0678.0676.5777.1376.82-0.63%185,572
Aug 27, 202577.4579.0077.1877.6277.30-0.31%250,882
Aug 26, 202576.2977.9675.9677.8677.541.91%226,706
Aug 25, 202576.4977.4576.1176.4076.09-0.05%388,934
Aug 22, 202576.3777.7075.9176.4476.130.62%242,949
Aug 21, 202574.5076.1674.5075.9775.661.46%312,337
Aug 20, 202573.9275.5373.7374.8874.571.75%235,367
Aug 19, 202573.5674.0273.1873.5973.290.57%131,650
Aug 18, 202574.0774.1773.0573.1772.87-1.40%168,222
Aug 15, 202575.6675.7874.0074.2173.91-1.20%280,977
Aug 14, 202574.4975.3373.8475.1174.800.28%263,443
Aug 13, 202574.4875.2773.8974.9074.591.23%248,567
Aug 12, 202572.4174.0871.8773.9973.693.40%253,792
Aug 11, 202570.7072.1870.5271.5671.271.03%217,908
Aug 8, 202570.8971.5570.3170.8370.540.70%266,290
Aug 7, 202571.4671.5069.8270.3470.05-1.47%242,175
Aug 6, 202571.7072.6070.0071.3971.10-1.26%341,790
Aug 5, 202571.9272.3070.6572.3072.010.85%239,258
Aug 4, 202569.4571.6968.9871.6971.405.36%305,458
Aug 1, 202569.4069.4066.5768.0467.76-1.75%404,861
Jul 31, 202569.9872.1668.8269.2568.97-2.04%503,268
Jul 30, 202568.9074.2868.9070.6970.400.70%706,846
Jul 29, 202570.5470.8369.8870.2069.910.40%304,732
Jul 28, 202569.6570.0268.9769.9269.630.39%184,595
Jul 25, 202569.5570.3069.1669.6569.370.48%178,810
Jul 24, 202569.9070.1968.5469.3269.04-1.41%248,552
Jul 23, 202569.4870.7868.3770.3170.021.81%363,080
Jul 22, 202567.8569.2567.8569.0668.781.89%172,174
Jul 21, 202568.2368.6767.6067.7867.50-0.43%238,621
Jul 18, 202567.8369.0667.7368.0767.790.19%282,135
Jul 17, 202566.9668.5066.6867.9467.661.30%270,348