Mercury General Corporation MCY
NYSE · United States · Finance
$100.32+1.47 (+1.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $100.26 | +1.43% | $99.05 | $100.64 | $99.18 | 82.78K |
| 2026-09-30 | $98.85 | -1.02% | $99.62 | $99.84 | $98.26 | 443.00K |
| 2026-09-29 | $99.87 | +1.03% | $98.33 | $100.49 | $98.07 | 201.30K |
| 2026-09-28 | $98.85 | -0.56% | $99.51 | $99.85 | $98.60 | 345.60K |
| 2026-09-25 | $99.41 | +1.14% | $98.73 | $99.93 | $97.75 | 264.50K |
| 2026-09-24 | $98.29 | +0.46% | $97.90 | $99.41 | $97.90 | 307.40K |
| 2026-09-23 | $97.84 | -0.09% | $97.52 | $98.59 | $96.68 | 238.10K |
| 2026-09-22 | $97.93 | -2.40% | $100.54 | $100.54 | $97.10 | 254.50K |
| 2026-09-21 | $100.34 | -0.59% | $101.07 | $101.39 | $100.07 | 203.20K |
| 2026-09-18 | $100.94 | +0.40% | $99.50 | $100.94 | $98.38 | 672.30K |
| 2026-09-17 | $100.54 | -1.36% | $102.66 | $103.12 | $100.35 | 303.80K |
| 2026-09-16 | $101.93 | -0.57% | $102.17 | $102.87 | $101.11 | 216.90K |
| 2026-09-15 | $102.51 | -0.90% | $103.24 | $104.45 | $101.77 | 617.70K |
| 2026-09-14 | $103.44 | +1.07% | $103.43 | $104.50 | $103.27 | 261.80K |
| 2026-09-11 | $102.34 | -0.30% | $103.77 | $103.82 | $101.62 | 245.10K |
| 2026-09-10 | $102.65 | +1.57% | $101.84 | $102.67 | $100.69 | 418.70K |
| 2026-09-09 | $101.06 | -1.54% | $102.00 | $102.12 | $100.68 | 182.20K |
| 2026-09-08 | $102.64 | -1.81% | $103.50 | $104.17 | $102.00 | 305.80K |
| 2026-09-04 | $104.53 | -1.43% | $105.11 | $105.43 | $104.01 | 229.10K |
| 2026-09-03 | $106.05 | +3.05% | $103.07 | $107.20 | $103.07 | 357.50K |
| 2026-09-02 | $102.91 | +1.81% | $101.70 | $104.06 | $101.25 | 314.70K |
| 2026-09-01 | $101.08 | -0.86% | $102.36 | $103.42 | $100.67 | 266.80K |
| 2026-08-31 | $101.96 | -0.98% | $103.49 | $104.01 | $101.29 | 284.20K |
| 2026-08-28 | $102.97 | +0.32% | $103.00 | $104.20 | $102.21 | 207.40K |
| 2026-08-27 | $102.64 | -2.31% | $106.05 | $106.05 | $99.76 | 295.50K |
| 2026-08-26 | $105.07 | +0.56% | $104.56 | $106.40 | $104.55 | 202.00K |
| 2026-08-25 | $104.48 | -1.69% | $106.89 | $106.89 | $103.84 | 138.40K |
| 2026-08-24 | $106.28 | +0.55% | $105.93 | $107.15 | $105.77 | 183.70K |
| 2026-08-21 | $105.70 | +1.76% | $104.35 | $106.13 | $104.06 | 271.10K |
| 2026-08-20 | $103.87 | -0.42% | $103.68 | $104.44 | $103.17 | 301.10K |
| 2026-08-19 | $104.31 | -1.89% | $106.91 | $107.70 | $104.21 | 249.40K |
| 2026-08-18 | $106.32 | -0.06% | $107.48 | $109.12 | $105.97 | 337.10K |
| 2026-08-17 | $106.38 | +0.95% | $105.17 | $106.83 | $104.89 | 205.50K |
| 2026-08-14 | $105.38 | +0.44% | $104.93 | $105.89 | $104.57 | 149.80K |
| 2026-08-13 | $104.92 | -0.57% | $106.74 | $106.77 | $104.70 | 185.10K |
| 2026-08-12 | $105.52 | -0.23% | $105.61 | $106.99 | $105.45 | 182.80K |
| 2026-08-11 | $105.76 | -1.10% | $106.55 | $107.62 | $104.87 | 377.40K |
| 2026-08-10 | $106.94 | -2.34% | $108.32 | $109.48 | $105.82 | 273.80K |
| 2026-08-07 | $109.50 | +1.92% | $107.40 | $109.53 | $106.17 | 276.90K |
| 2026-08-06 | $107.44 | -1.98% | $109.19 | $109.51 | $106.27 | 427.60K |
| 2026-08-05 | $109.61 | +2.82% | $110.95 | $112.00 | $107.37 | 496.70K |
| 2026-08-04 | $106.60 | -0.62% | $106.13 | $107.75 | $105.21 | 472.00K |
| 2026-08-03 | $107.26 | +0.13% | $107.58 | $108.78 | $106.72 | 257.10K |
| 2026-07-31 | $107.12 | +0.37% | $105.98 | $107.73 | $105.46 | 232.60K |
| 2026-07-30 | $106.73 | -1.51% | $108.74 | $109.29 | $105.69 | 264.90K |
| 2026-07-29 | $108.37 | -1.04% | $109.21 | $110.29 | $108.26 | 366.70K |
| 2026-07-28 | $109.51 | +1.01% | $108.70 | $110.90 | $108.70 | 259.50K |
| 2026-07-27 | $108.42 | +1.06% | $106.13 | $108.73 | $106.13 | 188.60K |
| 2026-07-24 | $107.28 | +1.73% | $106.09 | $107.50 | $105.46 | 221.90K |
| 2026-07-23 | $105.46 | +2.65% | $102.57 | $105.65 | $100.75 | 280.80K |
| 2026-07-22 | $102.74 | -2.86% | $104.86 | $104.97 | $101.40 | 348.10K |
| 2026-07-21 | $105.77 | -0.50% | $106.28 | $106.64 | $104.72 | 221.90K |
| 2026-07-20 | $106.30 | +0.05% | $106.62 | $107.65 | $106.22 | 196.00K |
| 2026-07-17 | $106.25 | -1.15% | $107.62 | $109.75 | $105.71 | 287.40K |
| 2026-07-16 | $107.49 | +2.12% | $104.85 | $108.11 | $104.85 | 256.90K |
| 2026-07-15 | $105.26 | -2.34% | $105.01 | $106.43 | $102.20 | 426.30K |
| 2026-07-14 | $107.78 | -2.34% | $109.97 | $111.31 | $107.76 | 256.50K |
| 2026-07-13 | $110.36 | +1.01% | $110.11 | $111.96 | $109.14 | 177.80K |
| 2026-07-10 | $109.26 | -0.48% | $109.75 | $112.49 | $109.03 | 196.00K |
| 2026-07-09 | $109.79 | -0.30% | $110.54 | $111.47 | $109.17 | 319.70K |
| 2026-07-08 | $110.12 | -0.65% | $111.35 | $112.20 | $110.10 | 362.10K |
| 2026-07-07 | $110.84 | -0.25% | $112.04 | $113.06 | $110.74 | 342.20K |
| 2026-07-06 | $111.12 | +0.58% | $112.00 | $112.28 | $110.08 | 298.50K |
| 2026-07-02 | $110.48 | +1.79% | $109.01 | $111.46 | $108.29 | 306.50K |
| 2026-07-01 | $108.54 | +1.80% | $107.51 | $109.31 | $106.37 | 360.60K |
| 2026-06-30 | $106.62 | -0.54% | $107.34 | $108.55 | $106.62 | 236.30K |
| 2026-06-29 | $107.20 | -0.25% | $106.53 | $108.10 | $105.98 | 325.50K |
| 2026-06-26 | $107.47 | +3.22% | $105.30 | $107.54 | $103.88 | 888.20K |
| 2026-06-25 | $104.12 | -2.68% | $106.87 | $107.81 | $103.91 | 205.10K |
| 2026-06-24 | $106.99 | +0.48% | $107.01 | $107.95 | $106.09 | 285.80K |
| 2026-06-23 | $106.48 | +3.23% | $103.92 | $107.02 | $103.32 | 356.40K |
| 2026-06-22 | $103.15 | +0.47% | $102.74 | $105.00 | $102.58 | 353.50K |
| 2026-06-18 | $102.67 | +1.25% | $101.85 | $102.93 | $99.37 | 745.10K |
| 2026-06-17 | $101.40 | -1.18% | $101.81 | $103.81 | $100.81 | 245.50K |
| 2026-06-16 | $102.61 | +1.56% | $102.00 | $103.11 | $101.52 | 225.60K |
| 2026-06-15 | $101.03 | +0.10% | $100.34 | $102.09 | $100.02 | 167.70K |
| 2026-06-12 | $100.93 | +1.81% | $98.97 | $101.44 | $98.48 | 178.80K |
| 2026-06-11 | $99.14 | -2.21% | $101.63 | $101.89 | $98.23 | 203.90K |
| 2026-06-10 | $101.38 | +0.27% | $102.27 | $103.22 | $101.21 | 217.80K |
| 2026-06-09 | $101.11 | +0.07% | $102.11 | $102.97 | $100.53 | 195.10K |
| 2026-06-08 | $101.04 | -0.42% | $101.27 | $102.59 | $99.76 | 304.70K |
| 2026-06-05 | $101.47 | +4.02% | $98.41 | $101.69 | $98.30 | 256.20K |
| 2026-06-04 | $97.55 | +0.84% | $97.65 | $99.48 | $97.09 | 269.00K |
| 2026-06-03 | $96.74 | -1.73% | $97.90 | $98.62 | $96.70 | 221.40K |
| 2026-06-02 | $98.44 | -0.18% | $98.19 | $100.32 | $97.88 | 483.00K |
| 2026-06-01 | $98.62 | +0.60% | $98.12 | $98.71 | $96.30 | 372.20K |
| 2026-05-29 | $98.03 | +1.55% | $96.18 | $98.38 | $95.22 | 407.50K |
| 2026-05-28 | $96.53 | -2.83% | $98.76 | $99.84 | $95.59 | 252.60K |
| 2026-05-27 | $99.34 | -2.19% | $101.24 | $102.52 | $99.31 | 176.20K |
| 2026-05-26 | $101.56 | +0.52% | $100.92 | $102.08 | $100.62 | 146.20K |