Mercury General Corporation (MCY)
NYSE: MCY · Real-Time Price · USD
73.92
-1.26 (-1.68%)
At close: Nov 12, 2024, 4:00 PM
75.20
+1.28 (1.73%)
After-hours: Nov 12, 2024, 7:13 PM EST
Mercury General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 75.19 | 75.82 | 73.75 | 73.92 | 73.92 | -1.68% | 380,030 |
| Nov 11, 2024 | 75.04 | 76.47 | 74.92 | 75.18 | 75.18 | 1.80% | 227,961 |
| Nov 8, 2024 | 72.73 | 74.20 | 72.44 | 73.85 | 73.85 | 1.68% | 335,580 |
| Nov 7, 2024 | 73.12 | 73.66 | 72.04 | 72.63 | 72.63 | -0.41% | 205,415 |
| Nov 6, 2024 | 71.60 | 73.32 | 71.40 | 72.93 | 72.93 | 7.87% | 374,425 |
| Nov 5, 2024 | 66.97 | 67.77 | 66.64 | 67.61 | 67.61 | 1.59% | 296,052 |
| Nov 4, 2024 | 65.95 | 67.36 | 65.84 | 66.55 | 66.55 | 1.43% | 320,021 |
| Nov 1, 2024 | 68.00 | 68.51 | 65.50 | 65.61 | 65.61 | -2.99% | 240,814 |
| Oct 31, 2024 | 71.72 | 71.72 | 67.63 | 67.63 | 67.63 | -5.89% | 363,835 |
| Oct 30, 2024 | 71.08 | 73.73 | 70.88 | 71.86 | 71.86 | 5.04% | 749,310 |
| Oct 29, 2024 | 67.51 | 68.87 | 67.31 | 68.41 | 68.41 | 0.84% | 207,465 |
| Oct 28, 2024 | 67.61 | 68.84 | 67.61 | 67.84 | 67.84 | 1.19% | 185,123 |
| Oct 25, 2024 | 68.19 | 68.37 | 66.35 | 67.04 | 67.04 | -1.43% | 195,836 |
| Oct 24, 2024 | 66.64 | 68.26 | 66.32 | 68.01 | 68.01 | 2.72% | 259,541 |
| Oct 23, 2024 | 65.70 | 66.57 | 65.37 | 66.21 | 66.21 | 0.42% | 179,797 |
| Oct 22, 2024 | 66.00 | 66.22 | 65.17 | 65.93 | 65.93 | -0.77% | 125,161 |
| Oct 21, 2024 | 67.10 | 67.32 | 66.12 | 66.44 | 66.44 | -1.26% | 168,964 |
| Oct 18, 2024 | 68.30 | 68.30 | 67.20 | 67.29 | 67.29 | -1.23% | 120,471 |
| Oct 17, 2024 | 68.24 | 69.00 | 67.35 | 68.13 | 68.13 | 0.56% | 161,042 |
| Oct 16, 2024 | 66.27 | 67.96 | 66.20 | 67.75 | 67.75 | 2.42% | 152,113 |
| Oct 15, 2024 | 65.91 | 67.18 | 65.41 | 66.15 | 66.15 | 0.55% | 151,250 |
| Oct 14, 2024 | 65.06 | 66.02 | 64.51 | 65.79 | 65.79 | 1.12% | 127,145 |
| Oct 11, 2024 | 64.95 | 66.20 | 64.35 | 65.06 | 65.06 | 0.43% | 158,220 |
| Oct 10, 2024 | 65.33 | 65.33 | 64.00 | 64.78 | 64.78 | -0.54% | 132,124 |
| Oct 9, 2024 | 62.85 | 65.42 | 62.85 | 65.13 | 65.13 | 3.20% | 249,030 |
| Oct 8, 2024 | 63.13 | 64.41 | 62.52 | 63.11 | 63.11 | 0.46% | 544,370 |
| Oct 7, 2024 | 65.09 | 65.19 | 62.09 | 62.82 | 62.82 | -3.49% | 334,155 |
| Oct 4, 2024 | 63.90 | 65.27 | 63.42 | 65.09 | 65.09 | 2.78% | 123,206 |
| Oct 3, 2024 | 63.79 | 63.79 | 62.21 | 63.33 | 63.33 | -0.61% | 158,853 |
| Oct 2, 2024 | 63.20 | 63.88 | 62.79 | 63.72 | 63.72 | 0.54% | 197,028 |
| Oct 1, 2024 | 62.92 | 63.50 | 62.21 | 63.38 | 63.38 | 0.64% | 171,058 |
| Sep 30, 2024 | 63.22 | 63.55 | 62.00 | 62.98 | 62.98 | -0.40% | 202,019 |
| Sep 27, 2024 | 63.95 | 64.51 | 63.06 | 63.23 | 63.23 | -1.08% | 218,983 |
| Sep 26, 2024 | 63.94 | 64.40 | 62.87 | 63.92 | 63.92 | 0.58% | 184,621 |
| Sep 25, 2024 | 64.59 | 64.73 | 63.34 | 63.55 | 63.55 | -1.82% | 326,904 |
| Sep 24, 2024 | 62.44 | 64.90 | 61.16 | 64.73 | 64.73 | 3.67% | 432,363 |
| Sep 23, 2024 | 60.25 | 62.51 | 59.58 | 62.44 | 62.44 | 3.98% | 197,456 |
| Sep 20, 2024 | 59.75 | 60.71 | 58.89 | 60.05 | 60.05 | - | 1,010,715 |
| Sep 19, 2024 | 60.10 | 60.25 | 59.07 | 60.05 | 60.05 | 0.81% | 308,067 |
| Sep 18, 2024 | 59.50 | 60.15 | 59.03 | 59.57 | 59.57 | 0.37% | 271,671 |
| Sep 17, 2024 | 59.28 | 60.15 | 59.18 | 59.35 | 59.35 | 0.36% | 228,882 |
| Sep 16, 2024 | 58.60 | 60.00 | 58.60 | 59.14 | 59.14 | 1.25% | 345,167 |
| Sep 13, 2024 | 58.35 | 58.77 | 57.62 | 58.41 | 58.41 | 0.93% | 489,701 |
| Sep 12, 2024 | 57.68 | 58.93 | 57.28 | 57.87 | 57.87 | -0.14% | 305,133 |
| Sep 11, 2024 | 58.92 | 59.17 | 57.58 | 57.95 | 57.63 | -2.09% | 241,356 |
| Sep 10, 2024 | 60.37 | 61.80 | 58.61 | 59.19 | 58.87 | -2.02% | 386,228 |
| Sep 9, 2024 | 62.07 | 62.21 | 60.34 | 60.41 | 60.08 | -2.60% | 359,009 |
| Sep 6, 2024 | 63.20 | 63.67 | 61.69 | 62.02 | 61.68 | -1.90% | 219,119 |
| Sep 5, 2024 | 62.98 | 63.31 | 61.69 | 63.22 | 62.88 | 0.62% | 293,364 |
| Sep 4, 2024 | 64.24 | 64.40 | 62.74 | 62.83 | 62.49 | -1.83% | 298,792 |
| Sep 3, 2024 | 66.02 | 66.48 | 62.99 | 64.00 | 63.65 | -3.37% | 406,387 |
| Aug 30, 2024 | 66.56 | 66.84 | 65.15 | 66.23 | 65.87 | 0.11% | 200,094 |
| Aug 29, 2024 | 64.79 | 67.11 | 64.58 | 66.16 | 65.80 | 2.11% | 365,378 |
| Aug 28, 2024 | 63.25 | 64.83 | 63.04 | 64.79 | 64.44 | 2.27% | 304,054 |
| Aug 27, 2024 | 62.74 | 63.79 | 62.69 | 63.35 | 63.00 | 1.00% | 178,828 |
| Aug 26, 2024 | 62.96 | 64.53 | 62.50 | 62.72 | 62.38 | 0.34% | 235,691 |
| Aug 23, 2024 | 61.70 | 63.02 | 61.70 | 62.51 | 62.17 | 1.30% | 249,621 |
| Aug 22, 2024 | 61.00 | 62.23 | 60.64 | 61.71 | 61.37 | 0.98% | 235,421 |
| Aug 21, 2024 | 60.60 | 61.31 | 60.35 | 61.11 | 60.78 | 1.63% | 186,962 |
| Aug 20, 2024 | 61.05 | 61.05 | 59.76 | 60.13 | 59.80 | -1.41% | 189,387 |
| Aug 19, 2024 | 60.75 | 61.54 | 60.45 | 60.99 | 60.66 | 0.35% | 227,649 |
| Aug 16, 2024 | 60.48 | 61.21 | 60.25 | 60.78 | 60.45 | 0.71% | 190,490 |
| Aug 15, 2024 | 60.55 | 61.61 | 59.93 | 60.35 | 60.02 | 0.37% | 208,017 |
| Aug 14, 2024 | 60.35 | 61.23 | 59.95 | 60.13 | 59.80 | 0.13% | 203,716 |
| Aug 13, 2024 | 59.95 | 60.08 | 59.03 | 60.05 | 59.72 | 0.52% | 252,204 |
| Aug 12, 2024 | 60.87 | 60.87 | 59.24 | 59.74 | 59.41 | -1.13% | 149,279 |
| Aug 9, 2024 | 61.12 | 61.50 | 60.02 | 60.42 | 60.09 | -1.24% | 218,405 |
| Aug 8, 2024 | 62.37 | 63.23 | 61.16 | 61.18 | 60.85 | -1.58% | 369,311 |
| Aug 7, 2024 | 60.16 | 62.68 | 60.16 | 62.16 | 61.82 | 4.00% | 373,750 |
| Aug 6, 2024 | 59.29 | 60.18 | 58.02 | 59.77 | 59.44 | 1.01% | 185,437 |
| Aug 5, 2024 | 56.60 | 59.20 | 55.65 | 59.17 | 58.85 | 0.27% | 300,591 |
| Aug 2, 2024 | 59.18 | 60.61 | 57.67 | 59.01 | 58.69 | -2.24% | 206,269 |
| Aug 1, 2024 | 60.27 | 61.17 | 58.87 | 60.36 | 60.03 | 0.82% | 486,294 |
| Jul 31, 2024 | 57.63 | 61.00 | 55.21 | 59.87 | 59.54 | 1.75% | 702,633 |
| Jul 30, 2024 | 58.55 | 59.99 | 58.55 | 58.84 | 58.52 | 0.58% | 319,709 |
| Jul 29, 2024 | 58.16 | 59.36 | 57.05 | 58.50 | 58.18 | 0.62% | 247,978 |
| Jul 26, 2024 | 57.30 | 58.19 | 57.15 | 58.14 | 57.82 | 2.61% | 164,695 |
| Jul 25, 2024 | 56.80 | 57.79 | 56.60 | 56.66 | 56.35 | 0.21% | 140,049 |
| Jul 24, 2024 | 57.90 | 58.13 | 56.30 | 56.54 | 56.23 | -2.62% | 162,282 |
| Jul 23, 2024 | 57.57 | 58.33 | 57.24 | 58.06 | 57.74 | 0.52% | 125,126 |
| Jul 22, 2024 | 56.75 | 58.29 | 56.46 | 57.76 | 57.45 | 2.45% | 166,517 |
| Jul 19, 2024 | 57.94 | 57.94 | 56.32 | 56.38 | 56.07 | -2.74% | 99,963 |
| Jul 18, 2024 | 57.13 | 58.59 | 57.13 | 57.97 | 57.65 | 0.73% | 136,334 |
| Jul 17, 2024 | 56.40 | 58.37 | 56.00 | 57.55 | 57.24 | 1.73% | 229,876 |
| Jul 16, 2024 | 55.32 | 56.99 | 55.32 | 56.57 | 56.26 | 2.89% | 180,473 |
| Jul 15, 2024 | 54.75 | 55.52 | 54.33 | 54.98 | 54.68 | 0.95% | 139,057 |
| Jul 12, 2024 | 54.19 | 54.78 | 53.91 | 54.46 | 54.16 | 1.11% | 161,937 |
| Jul 11, 2024 | 53.32 | 54.22 | 52.45 | 53.86 | 53.57 | 2.12% | 138,351 |
| Jul 10, 2024 | 52.52 | 52.81 | 52.27 | 52.74 | 52.45 | 0.94% | 78,563 |
| Jul 9, 2024 | 52.62 | 52.93 | 52.16 | 52.25 | 51.97 | -1.08% | 74,700 |
| Jul 8, 2024 | 53.00 | 53.70 | 52.64 | 52.82 | 52.53 | 0.42% | 160,679 |
| Jul 5, 2024 | 52.57 | 53.16 | 52.11 | 52.60 | 52.31 | -0.38% | 124,440 |
| Jul 3, 2024 | 52.75 | 53.09 | 52.41 | 52.80 | 52.51 | -0.15% | 59,909 |
| Jul 2, 2024 | 52.88 | 53.49 | 51.84 | 52.88 | 52.59 | 0.02% | 152,947 |
| Jul 1, 2024 | 53.34 | 53.58 | 52.49 | 52.87 | 52.58 | -0.51% | 133,545 |
| Jun 28, 2024 | 52.40 | 53.34 | 51.93 | 53.14 | 52.85 | 1.55% | 455,654 |
| Jun 27, 2024 | 51.79 | 52.41 | 51.58 | 52.33 | 52.04 | 1.22% | 145,179 |
| Jun 26, 2024 | 52.20 | 52.69 | 51.10 | 51.70 | 51.42 | -1.19% | 143,998 |
| Jun 25, 2024 | 52.05 | 52.58 | 51.86 | 52.32 | 52.04 | 0.52% | 139,325 |
| Jun 24, 2024 | 52.45 | 53.05 | 51.99 | 52.05 | 51.77 | -0.76% | 145,475 |