Mercury General Corporation (MCY)

Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	102.74	105.00	102.58	103.15	103.15	0.47%	348,415
Jun 18, 2026	101.85	102.93	99.37	102.67	102.67	1.25%	735,313
Jun 17, 2026	101.81	103.81	100.81	101.40	101.40	-1.18%	245,471
Jun 16, 2026	102.00	103.11	101.52	102.61	102.61	1.56%	225,263
Jun 15, 2026	100.34	102.09	100.02	101.03	101.03	0.10%	167,002
Jun 12, 2026	98.97	101.44	98.48	100.93	100.93	1.81%	174,803
Jun 11, 2026	101.63	101.89	98.23	99.14	99.14	-1.90%	198,293
Jun 10, 2026	102.27	103.22	101.21	101.38	101.06	0.27%	217,816
Jun 9, 2026	102.11	102.97	100.53	101.11	100.79	0.07%	195,073
Jun 8, 2026	101.27	102.59	99.76	101.04	100.72	-0.42%	304,708
Jun 5, 2026	98.41	101.69	98.30	101.47	101.15	4.02%	256,288
Jun 4, 2026	97.65	99.48	97.09	97.55	97.24	0.84%	268,963
Jun 3, 2026	97.90	98.62	96.70	96.74	96.44	-1.73%	221,552
Jun 2, 2026	98.19	100.32	97.88	98.44	98.13	-0.18%	482,962
Jun 1, 2026	98.12	98.71	96.30	98.62	98.31	0.60%	372,171
May 29, 2026	96.18	98.38	95.22	98.03	97.72	1.55%	407,517
May 28, 2026	98.76	99.84	95.59	96.53	96.23	-2.83%	252,554
May 27, 2026	101.24	102.52	99.31	99.34	99.03	-2.19%	176,178
May 26, 2026	100.92	102.08	100.62	101.56	101.24	0.52%	146,206
May 22, 2026	102.34	102.38	100.90	101.03	100.71	-1.28%	177,820
May 21, 2026	102.56	102.56	100.78	102.34	102.02	-0.57%	183,610
May 20, 2026	101.93	103.86	101.08	102.93	102.61	1.48%	289,426
May 19, 2026	99.75	101.87	99.60	101.43	101.11	0.79%	183,059
May 18, 2026	99.62	103.83	99.62	100.63	100.31	2.58%	381,138
May 15, 2026	98.97	99.72	97.71	98.10	97.79	-0.54%	188,097
May 14, 2026	100.25	101.08	98.57	98.63	98.32	-0.94%	158,911
May 13, 2026	101.75	102.17	99.00	99.57	99.26	-2.11%	243,531
May 12, 2026	99.56	102.37	97.28	101.72	101.40	2.70%	313,300
May 11, 2026	100.09	100.95	98.36	99.05	98.74	-0.62%	246,798
May 8, 2026	98.86	100.56	97.68	99.67	99.36	1.69%	280,603
May 7, 2026	95.71	98.13	94.59	98.01	97.70	2.07%	296,115
May 6, 2026	98.80	100.69	92.00	96.02	95.72	-1.47%	390,858
May 5, 2026	95.53	98.37	95.19	97.45	97.14	2.05%	268,909
May 4, 2026	95.60	96.89	93.88	95.49	95.19	-0.81%	213,690
May 1, 2026	97.87	98.50	95.86	96.27	95.97	-1.07%	156,163
Apr 30, 2026	94.90	97.84	94.49	97.31	97.01	1.74%	173,537
Apr 29, 2026	97.74	98.18	95.39	95.65	95.35	-2.63%	199,659
Apr 28, 2026	98.35	99.40	97.38	98.23	97.92	0.08%	278,765
Apr 27, 2026	96.12	98.60	95.70	98.15	97.84	1.74%	179,397
Apr 24, 2026	97.50	98.12	96.09	96.47	96.17	-1.20%	150,766
Apr 23, 2026	96.74	98.80	96.21	97.64	97.33	1.47%	290,080
Apr 22, 2026	95.35	96.25	93.95	96.23	95.93	0.82%	186,206
Apr 21, 2026	95.49	96.37	94.40	95.45	95.15	0.58%	153,318
Apr 20, 2026	95.85	97.18	94.51	94.90	94.60	-1.42%	155,693
Apr 17, 2026	94.59	96.49	94.42	96.27	95.97	1.88%	289,749
Apr 16, 2026	93.19	94.52	93.11	94.49	94.19	1.02%	351,824
Apr 15, 2026	93.02	94.21	92.40	93.54	93.25	0.24%	145,213
Apr 14, 2026	93.08	94.19	92.87	93.32	93.03	-0.50%	176,163
Apr 13, 2026	91.98	93.88	91.98	93.79	93.50	1.71%	187,952
Apr 10, 2026	94.00	94.25	91.52	92.21	91.92	-2.01%	167,100

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 22, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.