Skip to main content
logo
Mercury General Corporation (MCY)
NYSE: MCY · Real-Time Price · USD
86.23
-0.70 (-0.81%)
At close: Oct 6, 2025, 4:00 PM EDT
86.23
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT

Mercury General Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202587.5087.5086.1486.15--0.90%177,394
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, 202577.7478.1777.0077.8777.56-0.26%162,234
Sep 9, 202577.7278.1776.8978.0777.760.54%345,273
Sep 8, 202577.6577.9076.0177.6577.340.28%123,381
Sep 5, 202578.6778.8277.1977.4377.12-1.84%200,881
Sep 4, 202577.6178.9676.9778.8878.562.41%186,911
Sep 3, 202576.7977.1576.1277.0276.71-0.17%140,046
Sep 2, 202576.5477.4476.0077.1576.84-0.23%166,535
Aug 29, 202577.7378.2876.7677.3377.020.26%173,165
Aug 28, 202578.0678.0676.5777.1376.82-0.63%185,572
Aug 27, 202577.4579.0077.1877.6277.31-0.31%250,882
Aug 26, 202576.2977.9675.9677.8677.551.91%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, 202574.5076.1674.5075.9775.671.46%312,337
Aug 20, 202573.9275.5373.7374.8874.581.75%235,367
Aug 19, 202573.5674.0273.1873.5973.300.57%131,650
Aug 18, 202574.0774.1773.0573.1772.88-1.40%168,222
Aug 15, 202575.6675.7874.0074.2173.91-1.20%280,977
Aug 14, 202574.4975.3373.8475.1174.810.28%263,443
Aug 13, 202574.4875.2773.8974.9074.601.23%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, 202570.8971.5570.3170.8370.550.70%266,290
Aug 7, 202571.4671.5069.8270.3470.06-1.47%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, 202569.4069.4066.5768.0467.77-1.75%404,861
Jul 31, 202569.9872.1668.8269.2568.97-2.04%503,268
Jul 30, 202568.9074.2868.9070.6970.410.70%706,846
Jul 29, 202570.5470.8369.8870.2069.920.40%304,732
Jul 28, 202569.6570.0268.9769.9269.640.39%184,595