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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 76.23 | 78.07 | 75.83 | 77.02 | 77.02 | 0.27% | 265,270 |
| Oct 28, 2025 | 78.17 | 78.44 | 76.36 | 76.81 | 76.81 | -2.46% | 207,085 |
| Oct 27, 2025 | 79.53 | 79.63 | 78.70 | 78.75 | 78.75 | -0.64% | 112,210 |
| Oct 24, 2025 | 79.04 | 79.60 | 78.34 | 79.26 | 79.26 | 0.44% | 110,757 |
| Oct 23, 2025 | 78.78 | 79.53 | 77.80 | 78.91 | 78.91 | 0.17% | 160,176 |
| Oct 22, 2025 | 80.31 | 80.45 | 78.15 | 78.78 | 78.78 | -1.48% | 151,503 |
| Oct 21, 2025 | 79.44 | 80.09 | 79.06 | 79.96 | 79.96 | 0.57% | 141,297 |
| Oct 20, 2025 | 80.24 | 80.55 | 78.93 | 79.51 | 79.51 | -0.34% | 135,516 |
| Oct 17, 2025 | 78.71 | 79.98 | 77.85 | 79.78 | 79.78 | 1.45% | 175,762 |
| Oct 16, 2025 | 79.49 | 79.78 | 77.80 | 78.64 | 78.64 | -2.06% | 226,533 |
| Oct 15, 2025 | 80.67 | 80.67 | 76.77 | 80.29 | 80.29 | -1.61% | 393,226 |
| Oct 14, 2025 | 79.42 | 81.78 | 78.54 | 81.60 | 81.60 | 2.72% | 248,277 |
| Oct 13, 2025 | 80.61 | 81.36 | 79.39 | 79.44 | 79.44 | -0.87% | 187,973 |
| Oct 10, 2025 | 83.41 | 83.68 | 80.02 | 80.14 | 80.14 | -3.26% | 217,898 |
| Oct 9, 2025 | 85.13 | 85.13 | 82.47 | 82.84 | 82.84 | -2.80% | 216,146 |
| Oct 8, 2025 | 86.50 | 86.74 | 84.73 | 85.23 | 85.23 | -0.43% | 147,461 |
| Oct 7, 2025 | 86.25 | 86.82 | 85.53 | 85.60 | 85.60 | -0.73% | 189,892 |
| Oct 6, 2025 | 87.03 | 87.67 | 86.13 | 86.23 | 86.23 | -0.81% | 193,685 |
| Oct 3, 2025 | 84.18 | 87.49 | 84.18 | 86.93 | 86.93 | 3.39% | 326,274 |
| Oct 2, 2025 | 83.62 | 84.32 | 81.53 | 84.08 | 84.08 | 0.32% | 204,847 |
| Oct 1, 2025 | 84.46 | 85.96 | 83.80 | 83.81 | 83.81 | -1.14% | 230,311 |
| Sep 30, 2025 | 83.56 | 85.02 | 83.30 | 84.78 | 84.78 | 2.10% | 163,588 |
| Sep 29, 2025 | 83.27 | 83.45 | 81.55 | 83.04 | 83.04 | -0.20% | 250,163 |
| Sep 26, 2025 | 81.98 | 83.22 | 81.95 | 83.21 | 83.21 | 1.75% | 181,809 |
| Sep 25, 2025 | 81.79 | 82.60 | 80.83 | 81.78 | 81.78 | -0.07% | 218,010 |
| Sep 24, 2025 | 81.54 | 82.44 | 81.19 | 81.84 | 81.84 | 0.42% | 165,976 |
| Sep 23, 2025 | 81.96 | 83.13 | 81.45 | 81.50 | 81.50 | -0.72% | 273,343 |
| Sep 22, 2025 | 80.21 | 82.48 | 79.94 | 82.09 | 82.09 | 3.24% | 482,463 |
| Sep 19, 2025 | 79.29 | 79.51 | 78.57 | 79.51 | 79.51 | 0.25% | 493,055 |
| Sep 18, 2025 | 77.31 | 79.40 | 77.21 | 79.31 | 79.31 | 2.12% | 202,001 |
| Sep 17, 2025 | 77.56 | 79.10 | 77.56 | 77.66 | 77.66 | 0.03% | 179,603 |
| Sep 16, 2025 | 78.09 | 78.14 | 76.34 | 77.64 | 77.64 | -1.07% | 214,508 |
| Sep 15, 2025 | 79.41 | 79.65 | 78.34 | 78.48 | 78.48 | -1.11% | 173,307 |
| 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 |