Mercury General Corporation (MCY)
NYSE: MCY · Real-Time Price · USD
88.24
-2.28 (-2.52%)
At close: Jan 6, 2026, 4:00 PM EST
88.24
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:10 PM EST
Mercury General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 90.68 | 90.68 | 90.68 | 90.68 | - | 0.18% | 6,222 |
| 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 |