Mercury General Corporation (MCY)
NYSE: MCY · Real-Time Price · USD
56.17
-1.03 (-1.80%)
At close: Mar 28, 2025, 4:00 PM
56.43
+0.26 (0.46%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Mercury General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 57.20 | 57.75 | 55.61 | 56.17 | 56.17 | -1.80% | 506,868 |
| Mar 27, 2025 | 57.14 | 57.25 | 56.40 | 57.20 | 57.20 | 0.97% | 446,859 |
| Mar 26, 2025 | 56.63 | 57.56 | 56.32 | 56.65 | 56.65 | - | 310,311 |
| Mar 25, 2025 | 56.60 | 57.23 | 56.27 | 56.65 | 56.65 | 0.09% | 347,276 |
| Mar 24, 2025 | 56.69 | 57.71 | 55.90 | 56.60 | 56.60 | 1.20% | 531,976 |
| Mar 21, 2025 | 56.32 | 56.68 | 55.40 | 55.93 | 55.93 | -1.57% | 846,210 |
| Mar 20, 2025 | 56.83 | 57.63 | 56.62 | 56.82 | 56.82 | -0.37% | 284,290 |
| Mar 19, 2025 | 56.80 | 57.24 | 55.40 | 57.03 | 57.03 | 0.25% | 381,847 |
| Mar 18, 2025 | 57.10 | 58.04 | 56.04 | 56.89 | 56.89 | -0.58% | 491,890 |
| Mar 17, 2025 | 57.33 | 58.34 | 57.03 | 57.22 | 57.22 | -0.05% | 376,856 |
| Mar 14, 2025 | 56.10 | 57.38 | 55.16 | 57.25 | 57.25 | 3.19% | 557,235 |
| Mar 13, 2025 | 54.84 | 56.14 | 54.37 | 55.48 | 55.48 | 1.20% | 514,974 |
| Mar 12, 2025 | 54.34 | 55.69 | 53.04 | 54.82 | 54.51 | 1.54% | 456,173 |
| Mar 11, 2025 | 54.02 | 54.64 | 53.31 | 53.99 | 53.68 | 0.15% | 448,453 |
| Mar 10, 2025 | 53.04 | 55.40 | 52.43 | 53.91 | 53.60 | 0.24% | 586,024 |
| Mar 7, 2025 | 53.32 | 54.32 | 52.69 | 53.78 | 53.47 | 0.54% | 403,232 |
| Mar 6, 2025 | 53.58 | 54.12 | 52.68 | 53.49 | 53.19 | -0.83% | 577,748 |
| Mar 5, 2025 | 55.01 | 55.69 | 53.60 | 53.94 | 53.63 | -1.93% | 492,997 |
| Mar 4, 2025 | 54.34 | 55.82 | 54.33 | 55.00 | 54.69 | 0.13% | 830,099 |
| Mar 3, 2025 | 54.44 | 55.46 | 53.56 | 54.93 | 54.62 | 1.85% | 663,671 |
| Feb 28, 2025 | 53.55 | 54.15 | 53.02 | 53.93 | 53.62 | 0.75% | 582,875 |
| Feb 27, 2025 | 54.03 | 54.97 | 53.12 | 53.53 | 53.23 | -1.00% | 354,505 |
| Feb 26, 2025 | 54.36 | 55.32 | 53.50 | 54.07 | 53.76 | -0.57% | 366,749 |
| Feb 25, 2025 | 54.45 | 55.30 | 53.54 | 54.38 | 54.07 | 1.27% | 706,828 |
| Feb 24, 2025 | 52.44 | 53.98 | 52.26 | 53.70 | 53.39 | 2.81% | 866,897 |
| Feb 21, 2025 | 52.92 | 52.92 | 51.16 | 52.23 | 51.93 | -0.10% | 647,040 |
| Feb 20, 2025 | 52.00 | 52.67 | 50.73 | 52.28 | 51.98 | 0.52% | 582,653 |
| Feb 19, 2025 | 52.53 | 53.33 | 50.27 | 52.01 | 51.71 | -1.70% | 741,558 |
| Feb 18, 2025 | 54.78 | 54.92 | 52.41 | 52.91 | 52.61 | -3.47% | 845,317 |
| Feb 14, 2025 | 56.01 | 56.46 | 54.52 | 54.81 | 54.50 | -3.09% | 822,987 |
| Feb 13, 2025 | 54.04 | 57.74 | 53.76 | 56.56 | 56.24 | 3.32% | 1,347,250 |
| Feb 12, 2025 | 59.97 | 62.84 | 52.59 | 54.74 | 54.43 | 9.28% | 3,137,899 |
| Feb 11, 2025 | 50.20 | 50.93 | 49.13 | 50.09 | 49.81 | -1.16% | 1,276,595 |
| Feb 10, 2025 | 49.95 | 51.33 | 49.62 | 50.68 | 50.39 | 1.40% | 722,097 |
| Feb 7, 2025 | 51.11 | 51.50 | 49.63 | 49.98 | 49.70 | -2.12% | 772,196 |
| Feb 6, 2025 | 50.75 | 51.95 | 50.63 | 51.06 | 50.77 | 1.07% | 826,575 |
| Feb 5, 2025 | 49.75 | 50.69 | 49.15 | 50.52 | 50.23 | 2.37% | 570,313 |
| Feb 4, 2025 | 49.71 | 50.03 | 48.13 | 49.35 | 49.07 | -0.68% | 720,687 |
| Feb 3, 2025 | 48.75 | 50.45 | 48.25 | 49.69 | 49.41 | -0.30% | 679,887 |
| Jan 31, 2025 | 50.44 | 50.99 | 49.62 | 49.84 | 49.56 | -1.89% | 767,964 |
| Jan 30, 2025 | 50.23 | 52.40 | 49.50 | 50.80 | 50.51 | 2.54% | 644,019 |
| Jan 29, 2025 | 49.65 | 50.58 | 47.31 | 49.54 | 49.26 | -0.80% | 1,286,500 |
| Jan 28, 2025 | 51.38 | 51.72 | 47.39 | 49.94 | 49.66 | -3.31% | 1,320,315 |
| Jan 27, 2025 | 49.20 | 52.12 | 49.00 | 51.65 | 51.36 | 4.60% | 852,369 |
| Jan 24, 2025 | 49.66 | 50.71 | 48.70 | 49.38 | 49.10 | -1.42% | 922,226 |
| Jan 23, 2025 | 47.65 | 50.48 | 46.81 | 50.09 | 49.81 | 5.03% | 1,142,948 |
| Jan 22, 2025 | 50.20 | 51.50 | 46.86 | 47.69 | 47.42 | -4.79% | 1,682,884 |
| Jan 21, 2025 | 49.06 | 50.73 | 48.95 | 50.09 | 49.81 | 3.94% | 1,511,583 |
| Jan 17, 2025 | 52.63 | 52.63 | 48.14 | 48.19 | 47.92 | -7.45% | 1,195,079 |
| Jan 16, 2025 | 52.17 | 52.67 | 50.13 | 52.07 | 51.77 | -1.57% | 668,286 |