Mercury General Corporation (MCY)
NYSE: MCY · Real-Time Price · USD
96.23
+0.78 (0.82%)
At close: Apr 22, 2026, 4:00 PM EDT
96.23
0.00 (0.00%)
After-hours: Apr 22, 2026, 5:21 PM EDT
Mercury General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 94.56 | 96.05 | 94.02 | 96.04 | - | 0.62% | 133,809 |
| Apr 21, 2026 | 95.49 | 96.37 | 94.40 | 95.45 | 95.45 | 0.58% | 152,436 |
| Apr 20, 2026 | 95.85 | 97.18 | 94.51 | 94.90 | 94.90 | -1.42% | 139,379 |
| Apr 17, 2026 | 94.59 | 96.49 | 94.42 | 96.27 | 96.27 | 1.88% | 289,459 |
| Apr 16, 2026 | 93.19 | 94.52 | 93.11 | 94.49 | 94.49 | 1.02% | 351,815 |
| 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% | 151,796 |
| Apr 13, 2026 | 91.98 | 93.88 | 91.98 | 93.79 | 93.79 | 1.71% | 187,941 |
| Apr 10, 2026 | 94.00 | 94.25 | 91.52 | 92.21 | 92.21 | -2.01% | 167,099 |
| Apr 9, 2026 | 92.51 | 95.09 | 92.51 | 94.10 | 94.10 | 1.20% | 190,780 |
| 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% | 230,008 |
| Apr 6, 2026 | 87.69 | 89.11 | 86.03 | 89.09 | 89.09 | 1.00% | 90,859 |
| Apr 2, 2026 | 86.58 | 88.68 | 86.00 | 88.21 | 88.21 | 1.66% | 179,948 |
| 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% | 176,417 |
| 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% | 177,632 |
| Mar 25, 2026 | 89.48 | 90.37 | 87.87 | 88.41 | 88.41 | -0.21% | 178,040 |
| Mar 24, 2026 | 87.00 | 89.30 | 86.58 | 88.60 | 88.60 | 1.21% | 160,266 |
| Mar 23, 2026 | 88.63 | 88.91 | 86.74 | 87.54 | 87.54 | 0.82% | 231,748 |
| Mar 20, 2026 | 87.99 | 87.99 | 86.21 | 86.83 | 86.83 | -1.28% | 733,506 |
| Mar 19, 2026 | 87.74 | 89.37 | 87.24 | 87.96 | 87.96 | 0.13% | 222,504 |
| Mar 18, 2026 | 89.40 | 90.86 | 87.82 | 87.85 | 87.85 | -1.99% | 225,851 |
| Mar 17, 2026 | 91.59 | 92.11 | 89.50 | 89.63 | 89.63 | -0.90% | 207,640 |
| Mar 16, 2026 | 90.01 | 90.95 | 89.39 | 90.44 | 90.44 | 1.66% | 200,113 |
| Mar 13, 2026 | 88.94 | 90.67 | 87.59 | 88.96 | 88.96 | 1.58% | 180,435 |
| Mar 12, 2026 | 86.75 | 88.38 | 85.82 | 87.58 | 87.58 | -1.15% | 206,961 |
| Mar 11, 2026 | 88.35 | 88.88 | 87.00 | 88.60 | 88.28 | -0.49% | 238,206 |
| Mar 10, 2026 | 89.38 | 91.40 | 88.85 | 89.04 | 88.72 | -0.72% | 358,146 |
| Mar 9, 2026 | 89.94 | 90.65 | 87.30 | 89.69 | 89.37 | -0.87% | 287,016 |
| Mar 6, 2026 | 90.27 | 90.65 | 87.92 | 90.48 | 90.16 | -0.82% | 300,827 |
| Mar 5, 2026 | 92.19 | 92.74 | 88.85 | 91.23 | 90.90 | -1.96% | 273,464 |
| Mar 4, 2026 | 91.19 | 93.31 | 90.01 | 93.05 | 92.72 | 1.94% | 469,466 |
| Mar 3, 2026 | 90.39 | 91.34 | 87.76 | 91.28 | 90.95 | -0.33% | 200,450 |
| Mar 2, 2026 | 90.45 | 91.72 | 90.29 | 91.58 | 91.25 | 1.10% | 234,907 |
| Feb 27, 2026 | 90.30 | 91.44 | 89.63 | 90.58 | 90.26 | 0.81% | 314,491 |
| Feb 26, 2026 | 89.46 | 90.24 | 88.96 | 89.85 | 89.53 | 1.25% | 309,183 |
| Feb 25, 2026 | 86.95 | 89.00 | 85.58 | 88.74 | 88.42 | 3.46% | 479,536 |
| Feb 24, 2026 | 83.50 | 85.91 | 82.42 | 85.77 | 85.46 | 2.34% | 289,048 |
| Feb 23, 2026 | 86.62 | 86.62 | 83.50 | 83.81 | 83.51 | -3.04% | 465,146 |
| Feb 20, 2026 | 87.09 | 87.09 | 84.09 | 86.44 | 86.13 | -0.01% | 480,483 |
| Feb 19, 2026 | 86.02 | 88.09 | 86.00 | 86.45 | 86.14 | -1.02% | 375,982 |
| Feb 18, 2026 | 99.91 | 100.06 | 85.68 | 87.34 | 87.03 | -9.20% | 1,061,701 |
| Feb 17, 2026 | 94.34 | 96.86 | 93.20 | 96.19 | 95.85 | 2.91% | 391,680 |
| Feb 13, 2026 | 94.42 | 94.42 | 92.05 | 93.47 | 93.14 | -1.36% | 240,160 |
| Feb 12, 2026 | 93.93 | 95.54 | 91.57 | 94.76 | 94.42 | 1.38% | 331,004 |
| Feb 11, 2026 | 93.49 | 94.03 | 91.12 | 93.47 | 93.14 | 0.60% | 331,515 |
| Feb 10, 2026 | 92.87 | 94.01 | 91.82 | 92.91 | 92.58 | 0.06% | 183,534 |