Mercury General Corporation (MCY)
NYSE: MCY · Real-Time Price · USD
77.48
+0.46 (0.60%)
Oct 30, 2025, 9:45 AM EDT - Market open

Mercury General Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202576.2378.0775.8377.0277.020.27%265,270
Oct 28, 202578.1778.4476.3676.8176.81-2.46%207,085
Oct 27, 202579.5379.6378.7078.7578.75-0.64%112,210
Oct 24, 202579.0479.6078.3479.2679.260.44%110,757
Oct 23, 202578.7879.5377.8078.9178.910.17%160,176
Oct 22, 202580.3180.4578.1578.7878.78-1.48%151,503
Oct 21, 202579.4480.0979.0679.9679.960.57%141,297
Oct 20, 202580.2480.5578.9379.5179.51-0.34%135,516
Oct 17, 202578.7179.9877.8579.7879.781.45%175,762
Oct 16, 202579.4979.7877.8078.6478.64-2.06%226,533
Oct 15, 202580.6780.6776.7780.2980.29-1.61%393,226
Oct 14, 202579.4281.7878.5481.6081.602.72%248,277
Oct 13, 202580.6181.3679.3979.4479.44-0.87%187,973
Oct 10, 202583.4183.6880.0280.1480.14-3.26%217,898
Oct 9, 202585.1385.1382.4782.8482.84-2.80%216,146
Oct 8, 202586.5086.7484.7385.2385.23-0.43%147,461
Oct 7, 202586.2586.8285.5385.6085.60-0.73%189,892
Oct 6, 202587.0387.6786.1386.2386.23-0.81%193,685
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