Mercury General Corporation (MCY)

Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	86.75	88.38	85.82	87.58	87.58	-1.15%	206,961
Mar 11, 2026	88.35	88.88	87.00	88.60	88.28	-0.49%	238,206
Mar 10, 2026	89.38	91.40	88.85	89.04	88.72	-0.72%	358,146
Mar 9, 2026	89.94	90.65	87.30	89.69	89.37	-0.87%	287,016
Mar 6, 2026	90.27	90.65	87.92	90.48	90.16	-0.82%	300,827
Mar 5, 2026	92.19	92.74	88.85	91.23	90.90	-1.96%	273,464
Mar 4, 2026	91.19	93.31	90.01	93.05	92.72	1.94%	469,466
Mar 3, 2026	90.39	91.34	87.76	91.28	90.95	-0.33%	200,450
Mar 2, 2026	90.45	91.72	90.29	91.58	91.25	1.10%	234,907
Feb 27, 2026	90.30	91.44	89.63	90.58	90.26	0.81%	314,491
Feb 26, 2026	89.46	90.24	88.96	89.85	89.53	1.25%	309,183
Feb 25, 2026	86.95	89.00	85.58	88.74	88.42	3.46%	479,536
Feb 24, 2026	83.50	85.91	82.42	85.77	85.46	2.34%	289,048
Feb 23, 2026	86.62	86.62	83.50	83.81	83.51	-3.04%	465,146
Feb 20, 2026	87.09	87.09	84.09	86.44	86.13	-0.01%	480,483
Feb 19, 2026	86.02	88.09	86.00	86.45	86.14	-1.02%	375,982
Feb 18, 2026	99.91	100.06	85.68	87.34	87.03	-9.20%	1,061,701
Feb 17, 2026	94.34	96.86	93.20	96.19	95.85	2.91%	391,680
Feb 13, 2026	94.42	94.42	92.05	93.47	93.14	-1.36%	240,160
Feb 12, 2026	93.93	95.54	91.57	94.76	94.42	1.38%	331,004
Feb 11, 2026	93.49	94.03	91.12	93.47	93.14	0.60%	331,515
Feb 10, 2026	92.87	94.01	91.82	92.91	92.58	0.06%	183,534
Feb 9, 2026	95.01	95.61	91.26	92.85	92.52	-2.46%	230,236
Feb 6, 2026	94.03	95.82	92.57	95.19	94.85	1.70%	311,338
Feb 5, 2026	91.63	94.10	91.63	93.60	93.26	2.11%	318,048
Feb 4, 2026	90.88	92.70	90.87	91.67	91.34	1.57%	229,707
Feb 3, 2026	88.34	90.76	87.27	90.25	89.93	1.87%	298,790
Feb 2, 2026	87.81	88.74	87.05	88.59	88.27	1.14%	199,820
Jan 30, 2026	86.89	88.21	85.29	87.59	87.28	0.49%	289,093
Jan 29, 2026	86.01	87.64	83.83	87.16	86.85	2.18%	289,712
Jan 28, 2026	84.84	86.24	84.64	85.30	84.99	0.11%	339,960
Jan 27, 2026	86.75	87.00	84.58	85.21	84.90	-1.80%	203,358
Jan 26, 2026	86.17	87.88	85.85	86.77	86.46	1.50%	200,343
Jan 23, 2026	86.38	87.23	84.28	85.49	85.18	-1.68%	215,697
Jan 22, 2026	88.00	88.00	86.57	86.95	86.64	-1.86%	181,964
Jan 21, 2026	89.78	90.86	87.23	88.60	88.28	-0.81%	185,319
Jan 20, 2026	90.89	92.31	88.91	89.32	89.00	-1.94%	227,075
Jan 16, 2026	91.36	91.81	90.52	91.09	90.76	-0.33%	278,703
Jan 15, 2026	90.09	91.49	89.49	91.39	91.06	1.60%	155,139
Jan 14, 2026	89.23	90.19	88.95	89.95	89.63	1.10%	143,708
Jan 13, 2026	90.50	90.51	88.31	88.97	88.65	-1.54%	188,812
Jan 12, 2026	89.21	90.60	88.38	90.36	90.04	0.75%	137,376
Jan 9, 2026	90.59	90.75	89.49	89.69	89.37	-1.28%	137,340
Jan 8, 2026	89.44	91.30	89.44	90.85	90.52	1.68%	172,855
Jan 7, 2026	88.17	89.83	86.99	89.35	89.03	1.26%	228,174
Jan 6, 2026	90.00	91.00	86.42	88.24	87.92	-2.52%	269,719
Jan 5, 2026	91.02	91.89	90.00	90.52	90.20	-1.36%	187,850
Jan 2, 2026	93.92	94.55	91.61	91.77	91.44	-2.43%	192,207
Dec 31, 2025	93.96	95.46	93.47	94.06	93.72	-0.05%	259,784
Dec 30, 2025	94.02	94.42	93.56	94.11	93.77	0.04%	127,847

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.