Mercury General Corporation (MCY)

Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	98.19	100.32	97.88	98.44	98.44	-0.18%	363,768
Jun 1, 2026	98.12	98.71	96.30	98.62	98.62	0.60%	372,143
May 29, 2026	96.18	98.38	95.22	98.03	98.03	1.55%	406,455
May 28, 2026	98.76	99.84	95.59	96.53	96.53	-2.83%	247,241
May 27, 2026	101.24	102.52	99.31	99.34	99.34	-2.19%	175,342
May 26, 2026	100.92	102.08	100.62	101.56	101.56	0.52%	146,055
May 22, 2026	102.34	102.38	100.90	101.03	101.03	-1.28%	171,555
May 21, 2026	102.56	102.56	100.78	102.34	102.34	-0.57%	183,610
May 20, 2026	101.93	103.86	101.08	102.93	102.93	1.48%	286,130
May 19, 2026	99.75	101.87	99.60	101.43	101.43	0.79%	179,858
May 18, 2026	99.62	103.83	99.62	100.63	100.63	2.58%	376,914
May 15, 2026	98.97	99.72	97.71	98.10	98.10	-0.54%	188,097
May 14, 2026	100.25	101.08	98.57	98.63	98.63	-0.94%	158,911
May 13, 2026	101.75	102.17	99.00	99.57	99.57	-2.11%	243,531
May 12, 2026	99.56	102.37	97.28	101.72	101.72	2.70%	313,300
May 11, 2026	100.09	100.95	98.36	99.05	99.05	-0.62%	246,798
May 8, 2026	98.86	100.56	97.68	99.67	99.67	1.69%	280,603
May 7, 2026	95.71	98.13	94.59	98.01	98.01	2.07%	296,115
May 6, 2026	98.80	100.69	92.00	96.02	96.02	-1.47%	390,858
May 5, 2026	95.53	98.37	95.19	97.45	97.45	2.05%	268,909
May 4, 2026	95.60	96.89	93.88	95.49	95.49	-0.81%	213,690
May 1, 2026	97.87	98.50	95.86	96.27	96.27	-1.07%	156,163
Apr 30, 2026	94.90	97.84	94.49	97.31	97.31	1.74%	173,537
Apr 29, 2026	97.74	98.18	95.39	95.65	95.65	-2.63%	199,659
Apr 28, 2026	98.35	99.40	97.38	98.23	98.23	0.08%	278,765
Apr 27, 2026	96.12	98.60	95.70	98.15	98.15	1.74%	179,397
Apr 24, 2026	97.50	98.12	96.09	96.47	96.47	-1.20%	150,766
Apr 23, 2026	96.74	98.80	96.21	97.64	97.64	1.47%	290,080
Apr 22, 2026	95.35	96.25	93.95	96.23	96.23	0.82%	186,206
Apr 21, 2026	95.49	96.37	94.40	95.45	95.45	0.58%	153,318
Apr 20, 2026	95.85	97.18	94.51	94.90	94.90	-1.42%	155,693
Apr 17, 2026	94.59	96.49	94.42	96.27	96.27	1.88%	289,749
Apr 16, 2026	93.19	94.52	93.11	94.49	94.49	1.02%	351,824
Apr 15, 2026	93.02	94.21	92.40	93.54	93.54	0.24%	145,213
Apr 14, 2026	93.08	94.19	92.87	93.32	93.32	-0.50%	176,163
Apr 13, 2026	91.98	93.88	91.98	93.79	93.79	1.71%	187,952
Apr 10, 2026	94.00	94.25	91.52	92.21	92.21	-2.01%	167,100
Apr 9, 2026	92.51	95.09	92.51	94.10	94.10	1.20%	191,370
Apr 8, 2026	90.80	93.25	90.80	92.98	92.98	3.09%	242,003
Apr 7, 2026	89.28	90.75	87.83	90.19	90.19	1.23%	230,016
Apr 6, 2026	87.69	89.11	86.03	89.09	89.09	1.00%	97,698
Apr 2, 2026	86.58	88.68	86.00	88.21	88.21	1.66%	180,600
Apr 1, 2026	89.00	89.65	86.70	86.77	86.77	-1.57%	273,442
Mar 31, 2026	88.67	89.32	86.73	88.15	88.15	0.36%	137,531
Mar 30, 2026	86.85	88.08	86.32	87.83	87.83	2.10%	179,021
Mar 27, 2026	88.25	88.33	85.35	86.02	86.02	-2.66%	239,512
Mar 26, 2026	88.39	89.28	87.66	88.37	88.37	-0.05%	180,671
Mar 25, 2026	89.48	90.37	87.87	88.41	88.41	-0.21%	178,041
Mar 24, 2026	87.00	89.30	86.58	88.60	88.60	1.21%	175,767
Mar 23, 2026	88.63	88.91	86.74	87.54	87.54	0.82%	247,358

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.