Mercury General Corporation (MCY)
NYSE: MCY · Real-Time Price · USD
79.36
+0.33 (0.42%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Mercury General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 78.51 | 79.66 | 78.04 | 79.36 | 79.36 | 0.42% | 158,108 |
| Sep 11, 2025 | 77.98 | 79.10 | 77.74 | 79.03 | 79.03 | 1.49% | 226,668 |
| Sep 10, 2025 | 77.74 | 78.17 | 77.00 | 77.87 | 77.56 | -0.26% | 162,234 |
| Sep 9, 2025 | 77.72 | 78.17 | 76.89 | 78.07 | 77.76 | 0.54% | 345,273 |
| Sep 8, 2025 | 77.65 | 77.90 | 76.01 | 77.65 | 77.34 | 0.28% | 123,381 |
| Sep 5, 2025 | 78.67 | 78.82 | 77.19 | 77.43 | 77.12 | -1.84% | 200,881 |
| Sep 4, 2025 | 77.61 | 78.96 | 76.97 | 78.88 | 78.56 | 2.41% | 186,911 |
| Sep 3, 2025 | 76.79 | 77.15 | 76.12 | 77.02 | 76.71 | -0.17% | 140,046 |
| Sep 2, 2025 | 76.54 | 77.44 | 76.00 | 77.15 | 76.84 | -0.23% | 166,535 |
| Aug 29, 2025 | 77.73 | 78.28 | 76.76 | 77.33 | 77.02 | 0.26% | 173,165 |
| Aug 28, 2025 | 78.06 | 78.06 | 76.57 | 77.13 | 76.82 | -0.63% | 185,572 |
| Aug 27, 2025 | 77.45 | 79.00 | 77.18 | 77.62 | 77.31 | -0.31% | 250,882 |
| Aug 26, 2025 | 76.29 | 77.96 | 75.96 | 77.86 | 77.55 | 1.91% | 226,706 |
| Aug 25, 2025 | 76.49 | 77.45 | 76.11 | 76.40 | 76.09 | -0.05% | 388,934 |
| Aug 22, 2025 | 76.37 | 77.70 | 75.91 | 76.44 | 76.13 | 0.62% | 242,949 |
| Aug 21, 2025 | 74.50 | 76.16 | 74.50 | 75.97 | 75.67 | 1.46% | 312,337 |
| Aug 20, 2025 | 73.92 | 75.53 | 73.73 | 74.88 | 74.58 | 1.75% | 235,367 |
| Aug 19, 2025 | 73.56 | 74.02 | 73.18 | 73.59 | 73.30 | 0.57% | 131,650 |
| Aug 18, 2025 | 74.07 | 74.17 | 73.05 | 73.17 | 72.88 | -1.40% | 168,222 |
| Aug 15, 2025 | 75.66 | 75.78 | 74.00 | 74.21 | 73.91 | -1.20% | 280,977 |
| Aug 14, 2025 | 74.49 | 75.33 | 73.84 | 75.11 | 74.81 | 0.28% | 263,443 |
| Aug 13, 2025 | 74.48 | 75.27 | 73.89 | 74.90 | 74.60 | 1.23% | 248,567 |
| Aug 12, 2025 | 72.41 | 74.08 | 71.87 | 73.99 | 73.69 | 3.40% | 253,792 |
| Aug 11, 2025 | 70.70 | 72.18 | 70.52 | 71.56 | 71.27 | 1.03% | 217,908 |
| Aug 8, 2025 | 70.89 | 71.55 | 70.31 | 70.83 | 70.55 | 0.70% | 266,290 |
| Aug 7, 2025 | 71.46 | 71.50 | 69.82 | 70.34 | 70.06 | -1.47% | 242,175 |
| Aug 6, 2025 | 71.70 | 72.60 | 70.00 | 71.39 | 71.10 | -1.26% | 341,790 |
| Aug 5, 2025 | 71.92 | 72.30 | 70.65 | 72.30 | 72.01 | 0.85% | 239,258 |
| Aug 4, 2025 | 69.45 | 71.69 | 68.98 | 71.69 | 71.40 | 5.36% | 305,458 |
| Aug 1, 2025 | 69.40 | 69.40 | 66.57 | 68.04 | 67.77 | -1.75% | 404,861 |
| Jul 31, 2025 | 69.98 | 72.16 | 68.82 | 69.25 | 68.97 | -2.04% | 503,268 |
| Jul 30, 2025 | 68.90 | 74.28 | 68.90 | 70.69 | 70.41 | 0.70% | 706,846 |
| Jul 29, 2025 | 70.54 | 70.83 | 69.88 | 70.20 | 69.92 | 0.40% | 304,732 |
| Jul 28, 2025 | 69.65 | 70.02 | 68.97 | 69.92 | 69.64 | 0.39% | 184,595 |
| Jul 25, 2025 | 69.55 | 70.30 | 69.16 | 69.65 | 69.37 | 0.48% | 178,810 |
| Jul 24, 2025 | 69.90 | 70.19 | 68.54 | 69.32 | 69.04 | -1.41% | 248,552 |
| Jul 23, 2025 | 69.48 | 70.78 | 68.37 | 70.31 | 70.03 | 1.81% | 363,080 |
| Jul 22, 2025 | 67.85 | 69.25 | 67.85 | 69.06 | 68.78 | 1.89% | 172,174 |
| Jul 21, 2025 | 68.23 | 68.67 | 67.60 | 67.78 | 67.51 | -0.43% | 238,621 |
| Jul 18, 2025 | 67.83 | 69.06 | 67.73 | 68.07 | 67.80 | 0.19% | 282,135 |
| Jul 17, 2025 | 66.96 | 68.50 | 66.68 | 67.94 | 67.67 | 1.30% | 270,348 |
| Jul 16, 2025 | 66.89 | 68.02 | 66.06 | 67.07 | 66.80 | 1.04% | 208,604 |
| Jul 15, 2025 | 68.12 | 68.63 | 66.17 | 66.38 | 66.11 | -2.78% | 394,455 |
| Jul 14, 2025 | 65.80 | 68.86 | 65.77 | 68.28 | 68.01 | 3.39% | 480,641 |
| Jul 11, 2025 | 65.93 | 66.55 | 65.26 | 66.04 | 65.78 | -0.30% | 214,166 |
| Jul 10, 2025 | 65.55 | 66.33 | 64.21 | 66.24 | 65.98 | 0.41% | 214,504 |
| Jul 9, 2025 | 66.33 | 66.55 | 65.50 | 65.97 | 65.71 | 0.11% | 184,920 |
| Jul 8, 2025 | 66.31 | 66.57 | 65.71 | 65.90 | 65.64 | -0.29% | 279,082 |
| Jul 7, 2025 | 67.02 | 67.41 | 65.87 | 66.09 | 65.83 | -1.81% | 238,670 |
| Jul 3, 2025 | 66.01 | 67.36 | 65.90 | 67.31 | 67.04 | 2.26% | 132,593 |