Mercury General Corporation (MCY)

NYSE: MCY · Real-Time Price · USD

107.47

+3.35 (3.22%)

At close: Jun 26, 2026, 4:00 PM EDT

107.00

-0.47 (-0.44%)

After-hours: Jun 26, 2026, 7:11 PM EDT

Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	105.30	107.54	103.88	107.47	107.47	3.22%	855,587
Jun 25, 2026	106.87	107.81	103.91	104.12	104.12	-2.68%	200,160
Jun 24, 2026	107.01	107.95	106.09	106.99	106.99	0.48%	281,883
Jun 23, 2026	103.92	107.02	103.32	106.48	106.48	3.23%	355,902
Jun 22, 2026	102.74	105.00	102.58	103.15	103.15	0.47%	348,415
Jun 18, 2026	101.85	102.93	99.37	102.67	102.67	1.25%	735,313
Jun 17, 2026	101.81	103.81	100.81	101.40	101.40	-1.18%	245,471
Jun 16, 2026	102.00	103.11	101.52	102.61	102.61	1.56%	225,263
Jun 15, 2026	100.34	102.09	100.02	101.03	101.03	0.10%	167,002
Jun 12, 2026	98.97	101.44	98.48	100.93	100.93	1.81%	174,803
Jun 11, 2026	101.63	101.89	98.23	99.14	99.14	-1.90%	198,293
Jun 10, 2026	102.27	103.22	101.21	101.38	101.06	0.27%	217,816
Jun 9, 2026	102.11	102.97	100.53	101.11	100.79	0.07%	195,073
Jun 8, 2026	101.27	102.59	99.76	101.04	100.72	-0.42%	304,708
Jun 5, 2026	98.41	101.69	98.30	101.47	101.15	4.02%	256,288
Jun 4, 2026	97.65	99.48	97.09	97.55	97.24	0.84%	268,963
Jun 3, 2026	97.90	98.62	96.70	96.74	96.44	-1.73%	221,552
Jun 2, 2026	98.19	100.32	97.88	98.44	98.13	-0.18%	482,962
Jun 1, 2026	98.12	98.71	96.30	98.62	98.31	0.60%	372,171
May 29, 2026	96.18	98.38	95.22	98.03	97.72	1.55%	407,517
May 28, 2026	98.76	99.84	95.59	96.53	96.23	-2.83%	252,554
May 27, 2026	101.24	102.52	99.31	99.34	99.03	-2.19%	176,178
May 26, 2026	100.92	102.08	100.62	101.56	101.24	0.52%	146,206
May 22, 2026	102.34	102.38	100.90	101.03	100.71	-1.28%	177,820
May 21, 2026	102.56	102.56	100.78	102.34	102.02	-0.57%	183,610
May 20, 2026	101.93	103.86	101.08	102.93	102.61	1.48%	289,426
May 19, 2026	99.75	101.87	99.60	101.43	101.11	0.79%	183,059
May 18, 2026	99.62	103.83	99.62	100.63	100.31	2.58%	381,138
May 15, 2026	98.97	99.72	97.71	98.10	97.79	-0.54%	188,097
May 14, 2026	100.25	101.08	98.57	98.63	98.32	-0.94%	158,911
May 13, 2026	101.75	102.17	99.00	99.57	99.26	-2.11%	243,531
May 12, 2026	99.56	102.37	97.28	101.72	101.40	2.70%	313,300
May 11, 2026	100.09	100.95	98.36	99.05	98.74	-0.62%	246,798
May 8, 2026	98.86	100.56	97.68	99.67	99.36	1.69%	280,603
May 7, 2026	95.71	98.13	94.59	98.01	97.70	2.07%	296,115
May 6, 2026	98.80	100.69	92.00	96.02	95.72	-1.47%	390,858
May 5, 2026	95.53	98.37	95.19	97.45	97.14	2.05%	268,909
May 4, 2026	95.60	96.89	93.88	95.49	95.19	-0.81%	213,690
May 1, 2026	97.87	98.50	95.86	96.27	95.97	-1.07%	156,163
Apr 30, 2026	94.90	97.84	94.49	97.31	97.01	1.74%	173,537
Apr 29, 2026	97.74	98.18	95.39	95.65	95.35	-2.63%	199,659
Apr 28, 2026	98.35	99.40	97.38	98.23	97.92	0.08%	278,765
Apr 27, 2026	96.12	98.60	95.70	98.15	97.84	1.74%	179,397
Apr 24, 2026	97.50	98.12	96.09	96.47	96.17	-1.20%	150,766
Apr 23, 2026	96.74	98.80	96.21	97.64	97.33	1.47%	290,080
Apr 22, 2026	95.35	96.25	93.95	96.23	95.93	0.82%	186,206
Apr 21, 2026	95.49	96.37	94.40	95.45	95.15	0.58%	153,318
Apr 20, 2026	95.85	97.18	94.51	94.90	94.60	-1.42%	155,693
Apr 17, 2026	94.59	96.49	94.42	96.27	95.97	1.88%	289,749
Apr 16, 2026	93.19	94.52	93.11	94.49	94.19	1.02%	351,824
Apr 15, 2026	93.02	94.21	92.40	93.54	93.25	0.24%	145,213
Apr 14, 2026	93.08	94.19	92.87	93.32	93.03	-0.50%	176,163
Apr 13, 2026	91.98	93.88	91.98	93.79	93.50	1.71%	187,952
Apr 10, 2026	94.00	94.25	91.52	92.21	91.92	-2.01%	167,100
Apr 9, 2026	92.51	95.09	92.51	94.10	93.81	1.20%	191,370
Apr 8, 2026	90.80	93.25	90.80	92.98	92.69	3.09%	242,003
Apr 7, 2026	89.28	90.75	87.83	90.19	89.91	1.23%	230,016
Apr 6, 2026	87.69	89.11	86.03	89.09	88.81	1.00%	97,698
Apr 2, 2026	86.58	88.68	86.00	88.21	87.93	1.66%	180,600
Apr 1, 2026	89.00	89.65	86.70	86.77	86.50	-1.57%	273,442
Mar 31, 2026	88.67	89.32	86.73	88.15	87.87	0.36%	137,531
Mar 30, 2026	86.85	88.08	86.32	87.83	87.55	2.10%	179,021
Mar 27, 2026	88.25	88.33	85.35	86.02	85.75	-2.66%	239,512
Mar 26, 2026	88.39	89.28	87.66	88.37	88.09	-0.05%	180,671
Mar 25, 2026	89.48	90.37	87.87	88.41	88.13	-0.21%	178,041
Mar 24, 2026	87.00	89.30	86.58	88.60	88.32	1.21%	175,767
Mar 23, 2026	88.63	88.91	86.74	87.54	87.27	0.82%	247,358
Mar 20, 2026	87.99	87.99	86.21	86.83	86.56	-1.28%	733,506
Mar 19, 2026	87.74	89.37	87.24	87.96	87.68	0.13%	222,504
Mar 18, 2026	89.40	90.86	87.82	87.85	87.57	-1.99%	228,730
Mar 17, 2026	91.59	92.11	89.50	89.63	89.35	-0.90%	207,640
Mar 16, 2026	90.01	90.95	89.39	90.44	90.16	1.66%	205,804
Mar 13, 2026	88.94	90.67	87.59	88.96	88.68	1.58%	180,505
Mar 12, 2026	86.75	88.38	85.82	87.58	87.31	-0.80%	206,961
Mar 11, 2026	88.35	88.88	87.00	88.60	88.01	-0.49%	258,175
Mar 10, 2026	89.38	91.40	88.85	89.04	88.44	-0.72%	358,146
Mar 9, 2026	89.94	90.65	87.30	89.69	89.09	-0.87%	287,016
Mar 6, 2026	90.27	90.65	87.92	90.48	89.87	-0.82%	300,827
Mar 5, 2026	92.19	92.74	88.85	91.23	90.62	-1.96%	273,464
Mar 4, 2026	91.19	93.31	90.01	93.05	92.43	1.94%	469,466
Mar 3, 2026	90.39	91.34	87.76	91.28	90.67	-0.33%	200,450
Mar 2, 2026	90.45	91.72	90.29	91.58	90.97	1.10%	234,907
Feb 27, 2026	90.30	91.44	89.63	90.58	89.97	0.81%	314,491
Feb 26, 2026	89.46	90.24	88.96	89.85	89.25	1.25%	309,183
Feb 25, 2026	86.95	89.00	85.58	88.74	88.15	3.46%	479,536
Feb 24, 2026	83.50	85.91	82.42	85.77	85.19	2.34%	289,048
Feb 23, 2026	86.62	86.62	83.50	83.81	83.25	-3.04%	465,146
Feb 20, 2026	87.09	87.09	84.09	86.44	85.86	-0.01%	480,483
Feb 19, 2026	86.02	88.09	86.00	86.45	85.87	-1.02%	375,982
Feb 18, 2026	99.91	100.06	85.68	87.34	86.75	-9.20%	1,061,701
Feb 17, 2026	94.34	96.86	93.20	96.19	95.55	2.91%	391,680
Feb 13, 2026	94.42	94.42	92.05	93.47	92.84	-1.36%	240,160
Feb 12, 2026	93.93	95.54	91.57	94.76	94.12	1.38%	331,004
Feb 11, 2026	93.49	94.03	91.12	93.47	92.84	0.60%	331,515
Feb 10, 2026	92.87	94.01	91.82	92.91	92.29	0.06%	183,534
Feb 9, 2026	95.01	95.61	91.26	92.85	92.23	-2.46%	230,236
Feb 6, 2026	94.03	95.82	92.57	95.19	94.55	1.70%	311,338
Feb 5, 2026	91.63	94.10	91.63	93.60	92.97	2.11%	318,048
Feb 4, 2026	90.88	92.70	90.87	91.67	91.06	1.57%	229,707
Feb 3, 2026	88.34	90.76	87.27	90.25	89.64	1.87%	298,790