NYSE : MCY
Mercury General Corporation — Price history
Financials · Insurance - Property & Casualty · United States
Last price 102.65 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mercury General Corporation (MCY) closed at 103.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 102.55 | 104.06 | 102.28 | 103.75 | 81,256 | +1.30% |
| 2026-10-30 | 103.88 | 103.88 | 101.94 | 102.42 | 142,007 | -0.22% |
| 2026-10-29 | 101.91 | 103.04 | 101.19 | 102.65 | 236,669 | +2.48% |
| 2026-10-28 | 102.5 | 102.98 | 99.715 | 100.17 | 155,703 | -2.35% |
| 2026-10-27 | 101.57 | 102.95 | 100.25 | 102.58 | 281,332 | +0.92% |
| 2026-10-26 | 103.11 | 105 | 101.64 | 101.64 | 226,212 | -1.18% |
| 2026-10-23 | 105.87 | 106.12 | 102.81 | 102.85 | 245,017 | -3.62% |
| 2026-10-22 | 105.81 | 107.34 | 105.81 | 106.71 | 236,591 | +1.53% |
| 2026-10-21 | 105.56 | 105.98 | 104.25 | 105.1 | 158,544 | +0.07% |
| 2026-10-20 | 103.3 | 105.94 | 103.24 | 105.03 | 453,564 | +2.18% |
| 2026-10-19 | 101.77 | 103.3 | 101.77 | 102.79 | 324,270 | -0.01% |
| 2026-10-16 | 102.31 | 103.05 | 101.74 | 102.8 | 231,211 | +0.99% |
| 2026-10-15 | 103.59 | 103.89 | 101.32 | 101.79 | 281,702 | -0.59% |
| 2026-10-14 | 101.2 | 102.4 | 100.2 | 102.39 | 274,480 | -0.48% |
| 2026-10-13 | 103.23 | 104 | 101.94 | 102.88 | 222,299 | +0.18% |
| 2026-10-12 | 103.05 | 103.5 | 102.08 | 102.7 | 278,910 | -0.05% |
| 2026-10-09 | 102.01 | 103.495 | 102.01 | 102.75 | 189,280 | +0.45% |
| 2026-10-08 | 102.3 | 103.37 | 101.34 | 102.29 | 275,859 | +0.00% |
| 2026-10-07 | 102 | 104.01 | 102 | 102.29 | 252,266 | -0.69% |
| 2026-10-06 | 102.01 | 103.805 | 102.01 | 103 | 284,570 | +1.07% |
| 2026-10-05 | 102.03 | 102.87 | 101.79 | 101.91 | 283,728 | -0.35% |
| 2026-10-02 | 101.3 | 102.82 | 101 | 102.27 | 187,849 | +1.99% |
| 2026-10-01 | 99.05 | 100.67 | 99.05 | 100.27 | 245,505 | +1.44% |
| 2026-09-30 | 99.62 | 99.835 | 98.255 | 98.85 | 328,844 | -1.02% |
| 2026-09-29 | 98.33 | 100.49 | 98.07 | 99.87 | 192,395 | +1.03% |
| 2026-09-28 | 99.51 | 99.85 | 98.595 | 98.85 | 188,886 | -0.56% |
| 2026-09-25 | 98.73 | 99.93 | 97.745 | 99.41 | 200,076 | +1.14% |
| 2026-09-24 | 97.9 | 99.405 | 97.895 | 98.29 | 300,916 | +0.46% |
| 2026-09-23 | 97.52 | 98.59 | 96.68 | 97.84 | 238,108 | -0.09% |
| 2026-09-22 | 100.54 | 100.54 | 97.1 | 97.93 | 254,518 | -2.40% |
| 2026-09-21 | 101.07 | 101.39 | 100.07 | 100.34 | 196,009 | -0.59% |
| 2026-09-18 | 99.5 | 100.94 | 98.38 | 100.94 | 646,464 | +0.40% |
| 2026-09-17 | 102.66 | 103.12 | 100.35 | 100.54 | 240,131 | -1.36% |
| 2026-09-16 | 102.17 | 102.87 | 101.11 | 101.93 | 198,949 | -0.57% |
| 2026-09-15 | 103.24 | 104.45 | 101.77 | 102.51 | 414,737 | -0.90% |
| 2026-09-14 | 103.43 | 104.5 | 103.265 | 103.44 | 261,799 | +1.07% |
| 2026-09-11 | 103.77 | 103.82 | 101.615 | 102.34 | 230,406 | -0.30% |
| 2026-09-10 | 101.84 | 102.67 | 100.69 | 102.65 | 278,407 | +1.89% |
| 2026-09-09 | 102 | 102.12 | 100.68 | 101.06 | 182,154 | -1.54% |
| 2026-09-08 | 103.5 | 104.17 | 102 | 102.64 | 305,803 | -1.81% |
| 2026-09-04 | 105.11 | 105.43 | 104.01 | 104.53 | 229,118 | -1.43% |
| 2026-09-03 | 103.07 | 107.2 | 103.07 | 106.05 | 357,537 | +3.05% |
| 2026-09-02 | 101.7 | 104.06 | 101.25 | 102.91 | 314,749 | +1.81% |
| 2026-09-01 | 102.36 | 103.42 | 100.674 | 101.08 | 266,754 | -0.86% |
| 2026-08-31 | 103.49 | 104.01 | 101.29 | 101.96 | 284,324 | -0.98% |
| 2026-08-28 | 103 | 104.195 | 102.21 | 102.97 | 207,448 | +0.32% |
| 2026-08-27 | 106.05 | 106.05 | 99.76 | 102.64 | 295,722 | -2.31% |
| 2026-08-26 | 104.56 | 106.4 | 104.55 | 105.07 | 202,006 | +0.56% |
| 2026-08-25 | 106.89 | 106.89 | 103.84 | 104.48 | 138,351 | -1.69% |
| 2026-08-24 | 105.93 | 107.15 | 105.765 | 106.28 | 183,686 | +0.55% |
| 2026-08-21 | 104.35 | 106.13 | 104.06 | 105.7 | 271,122 | +1.76% |
| 2026-08-20 | 103.68 | 104.44 | 103.17 | 103.87 | 301,074 | -0.42% |
| 2026-08-19 | 106.91 | 107.7 | 104.21 | 104.31 | 249,391 | -1.89% |
| 2026-08-18 | 107.48 | 109.115 | 105.97 | 106.32 | 337,075 | -0.06% |
| 2026-08-17 | 105.17 | 106.83 | 104.89 | 106.38 | 205,470 | +0.95% |
| 2026-08-14 | 104.93 | 105.89 | 104.57 | 105.38 | 149,797 | +0.44% |
| 2026-08-13 | 106.74 | 106.77 | 104.7 | 104.92 | 185,087 | -0.57% |
| 2026-08-12 | 105.61 | 106.99 | 105.45 | 105.52 | 182,833 | -0.23% |
| 2026-08-11 | 106.55 | 107.623 | 104.87 | 105.76 | 377,403 | -1.10% |
| 2026-08-10 | 108.32 | 109.48 | 105.815 | 106.94 | 273,753 | -2.34% |
| 2026-08-07 | 107.4 | 109.53 | 106.17 | 109.5 | 276,930 | +1.92% |
| 2026-08-06 | 109.19 | 109.51 | 106.27 | 107.44 | 427,592 | -1.98% |
| 2026-08-05 | 110.95 | 112 | 107.365 | 109.61 | 496,688 | +2.82% |
| 2026-08-04 | 106.13 | 107.75 | 105.21 | 106.6 | 472,282 | -0.62% |
| 2026-08-03 | 107.58 | 108.78 | 106.72 | 107.26 | 257,073 | +0.13% |
| 2026-07-31 | 105.98 | 107.732 | 105.46 | 107.12 | 232,594 | +0.37% |
| 2026-07-30 | 108.74 | 109.29 | 105.69 | 106.73 | 264,932 | -1.51% |
| 2026-07-29 | 109.21 | 110.29 | 108.255 | 108.37 | 366,675 | -1.04% |
| 2026-07-28 | 108.7 | 110.9 | 108.7 | 109.51 | 259,460 | +1.01% |
| 2026-07-27 | 106.13 | 108.73 | 106.13 | 108.42 | 188,670 | +1.06% |
| 2026-07-24 | 106.09 | 107.5 | 105.46 | 107.28 | 221,910 | +1.73% |
| 2026-07-23 | 102.565 | 105.65 | 100.75 | 105.46 | 280,845 | +2.65% |
| 2026-07-22 | 104.86 | 104.97 | 101.4 | 102.74 | 348,065 | -2.86% |
| 2026-07-21 | 106.28 | 106.64 | 104.72 | 105.77 | 221,939 | -0.50% |
| 2026-07-20 | 106.62 | 107.65 | 106.215 | 106.3 | 195,989 | +0.05% |
| 2026-07-17 | 107.62 | 109.75 | 105.71 | 106.25 | 287,411 | -1.15% |
| 2026-07-16 | 104.85 | 108.11 | 104.85 | 107.49 | 256,877 | +2.12% |
| 2026-07-15 | 105.01 | 106.43 | 102.2 | 105.26 | 426,326 | -2.34% |
| 2026-07-14 | 109.97 | 111.305 | 107.76 | 107.78 | 256,504 | -2.34% |
| 2026-07-13 | 110.11 | 111.955 | 109.14 | 110.36 | 177,800 | +1.01% |
| 2026-07-10 | 109.75 | 112.49 | 109.03 | 109.26 | 196,086 | -0.48% |
| 2026-07-09 | 110.54 | 111.47 | 109.17 | 109.79 | 319,713 | -0.30% |
| 2026-07-08 | 111.35 | 112.2 | 110.1 | 110.12 | 362,134 | -0.65% |
| 2026-07-07 | 112.04 | 113.06 | 110.735 | 110.84 | 342,211 | -0.25% |
| 2026-07-06 | 112 | 112.28 | 110.08 | 111.12 | 298,466 | +0.58% |
| 2026-07-02 | 109.01 | 111.46 | 108.29 | 110.48 | 306,545 | +1.79% |
| 2026-07-01 | 107.51 | 109.31 | 106.37 | 108.54 | 360,640 | +1.80% |
| 2026-06-30 | 107.34 | 108.55 | 106.62 | 106.62 | 236,314 | -0.54% |
| 2026-06-29 | 106.53 | 108.1 | 105.98 | 107.2 | 325,472 | -0.25% |
| 2026-06-26 | 105.3 | 107.54 | 103.88 | 107.47 | 888,164 | +3.22% |
| 2026-06-25 | 106.87 | 107.81 | 103.91 | 104.12 | 205,248 | -2.68% |
| 2026-06-24 | 107.01 | 107.95 | 106.085 | 106.99 | 285,821 | +0.48% |
| 2026-06-23 | 103.92 | 107.02 | 103.315 | 106.48 | 356,420 | +3.23% |
| 2026-06-22 | 102.74 | 105 | 102.58 | 103.15 | 353,510 | +0.47% |
| 2026-06-18 | 101.85 | 102.925 | 99.37 | 102.67 | 745,293 | +1.25% |
| 2026-06-17 | 101.81 | 103.81 | 100.805 | 101.4 | 245,471 | -1.18% |
| 2026-06-16 | 102 | 103.11 | 101.52 | 102.61 | 225,620 | +1.56% |
| 2026-06-15 | 100.34 | 102.09 | 100.02 | 101.03 | 167,723 | +0.10% |
| 2026-06-12 | 98.97 | 101.44 | 98.48 | 100.93 | 178,780 | +1.81% |
| 2026-06-11 | 101.63 | 101.89 | 98.23 | 99.14 | 204,159 | -1.90% |
| 2026-06-10 | 102.27 | 103.215 | 101.21 | 101.38 | 217,826 | +0.27% |
| 2026-06-09 | 102.11 | 102.97 | 100.53 | 101.11 | 195,073 | +0.07% |
| 2026-06-08 | 101.27 | 102.59 | 99.76 | 101.04 | 304,708 | -0.42% |
| 2026-06-05 | 98.41 | 101.69 | 98.3 | 101.47 | 256,288 | +4.02% |
| 2026-06-04 | 97.65 | 99.48 | 97.09 | 97.55 | 268,963 | +0.84% |
| 2026-06-03 | 97.9 | 98.62 | 96.695 | 96.74 | 221,552 | -1.73% |
| 2026-06-02 | 98.19 | 100.32 | 97.88 | 98.44 | 482,962 | -0.18% |
| 2026-06-01 | 98.12 | 98.71 | 96.3 | 98.62 | 372,171 | +0.60% |
| 2026-05-29 | 96.18 | 98.38 | 95.22 | 98.03 | 407,517 | +1.55% |
| 2026-05-28 | 98.76 | 99.84 | 95.59 | 96.53 | 252,554 | -2.83% |
| 2026-05-27 | 101.24 | 102.52 | 99.31 | 99.34 | 176,178 | -2.19% |
| 2026-05-26 | 100.92 | 102.08 | 100.62 | 101.56 | 146,206 | +0.52% |
| 2026-05-22 | 102.34 | 102.375 | 100.9 | 101.03 | 177,820 | -1.28% |
| 2026-05-21 | 102.56 | 102.56 | 100.78 | 102.34 | 183,610 | -0.57% |
| 2026-05-20 | 101.93 | 103.86 | 101.08 | 102.93 | 289,426 | +1.48% |
| 2026-05-19 | 99.75 | 101.87 | 99.6 | 101.43 | 183,059 | +0.79% |
| 2026-05-18 | 99.62 | 103.83 | 99.62 | 100.63 | 381,138 | +2.58% |
| 2026-05-15 | 98.97 | 99.72 | 97.71 | 98.1 | 188,097 | -0.54% |
| 2026-05-14 | 100.25 | 101.08 | 98.57 | 98.63 | 158,911 | -0.94% |
| 2026-05-13 | 101.75 | 102.17 | 99 | 99.57 | 243,531 | -2.11% |