Dark

MCY
Mercury General Corp.
stock NYSE

Market Open

Jul 7, 2025 10:43:12 AM EDT

66.51USD-1.189%(-0.80)17,851

66.26Bid 66.61Ask 0.35Spread

Pre-market

Jul 7, 2025 8:11:30 AM EDT

66.00USD-1.946%(-1.31)101

After-hours

Jul 2, 2025 4:00:30 PM EDT

65.82USD+0.076%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-07	67.20	67.2000	66.5100	66.51	-1.189%	17,851	0.000%
2025-07-03	66.01	67.3550	65.9000	67.31	+2.264%	132,593	-1.189%
2025-07-02	66.75	66.7500	64.3400	65.82	-1.776%	271,177	+1.048%
2025-07-01	67.14	67.6400	66.2300	67.01	-0.490%	278,544	-0.746%
2025-06-30	66.15	67.3600	65.6900	67.34	+1.953%	270,155	-1.233%
2025-06-27	65.40	66.1300	64.5142	66.05	+1.087%	419,151	+0.696%
2025-06-26	64.11	65.4700	64.0393	65.34	+2.222%	227,805	+1.791%
2025-06-25	65.31	65.4500	63.7700	63.92	-2.098%	205,687	+4.052%
2025-06-24	65.47	65.5800	64.8100	65.29	-0.275%	287,155	+1.869%
2025-06-23	64.21	65.4900	63.9600	65.47	+2.169%	311,336	+1.589%
2025-06-20	63.18	64.2750	63.1000	64.08	+2.022%	493,924	+3.792%
2025-06-18	64.10	64.4100	62.2500	62.81	-2.317%	333,523	+5.891%
2025-06-17	64.70	65.3900	64.2700	64.30	-1.652%	203,857	+3.437%
2025-06-16	64.67	65.4300	64.3900	65.38	+1.380%	349,588	+1.728%
2025-06-13	64.50	64.9750	63.8600	64.49	-1.104%	191,983	+3.132%
2025-06-12	64.21	65.3000	64.2100	65.21	+0.323%	347,647	+1.994%
2025-06-11	65.53	66.0950	64.7179	65.00	-0.291%	321,985	+2.323%
2025-06-10	65.37	65.6200	64.5000	65.19	-0.670%	156,324	+2.025%
2025-06-09	65.47	66.0799	64.0350	65.63	+0.290%	220,253	+1.341%
2025-06-06	65.22	65.4800	64.6500	65.44	+1.457%	157,851	+1.635%
2025-06-05	63.97	64.8000	63.1710	64.50	+1.081%	214,112	+3.116%
2025-06-04	65.03	65.1350	63.5900	63.81	-2.297%	190,385	+4.231%
2025-06-03	65.53	66.1300	64.4700	65.31	-0.609%	563,234	+1.837%
2025-06-02	64.41	66.3000	64.0500	65.71	+1.908%	577,684	+1.217%
2025-05-30	63.51	64.9450	63.5100	64.48	+1.240%	332,427	+3.148%
2025-05-29	62.68	63.8400	61.9500	63.69	+4.719%	397,552	+4.428%
2025-05-28	61.46	61.4850	60.4075	60.82	-1.586%	254,649	+9.355%
2025-05-27	60.42	61.9400	59.6200	61.80	+3.396%	337,146	+7.621%
2025-05-23	59.29	60.1300	59.0100	59.77	-0.234%	204,111	+11.277%
2025-05-22	60.37	60.4300	59.4150	59.91	-1.024%	223,424	+11.017%
2025-05-21	61.36	61.5115	60.3700	60.53	-2.732%	255,345	+9.879%
2025-05-20	61.60	62.2600	60.9300	62.23	+1.833%	299,315	+6.878%
2025-05-19	61.38	61.5500	60.7350	61.11	-1.068%	552,825	+8.837%
2025-05-16	61.98	62.1250	61.1400	61.77	-0.339%	352,159	+7.674%
2025-05-15	62.00	62.5200	61.6850	61.98	+0.275%	323,826	+7.309%
2025-05-14	61.96	61.9800	60.5900	61.81	-0.306%	242,301	+7.604%
2025-05-13	60.56	62.5300	60.5600	62.00	+2.462%	344,497	+7.274%
2025-05-12	62.00	62.2963	59.6515	60.51	+0.532%	347,776	+9.916%
2025-05-09	57.70	60.3400	57.6650	60.19	+5.375%	348,802	+10.500%
2025-05-08	57.34	58.1100	56.6350	57.12	+0.246%	320,997	+16.439%
2025-05-07	54.00	59.7200	54.0000	56.98	-3.375%	661,015	+16.725%
2025-05-06	58.10	59.2600	58.0700	58.97	+0.666%	811,152	+12.786%
2025-05-05	56.63	58.7300	56.2550	58.58	+2.180%	405,625	+13.537%
2025-05-02	56.03	57.5200	55.5900	57.33	+3.559%	349,813	+16.013%
2025-05-01	54.67	55.7500	54.6700	55.36	-0.108%	240,801	+20.141%
2025-04-30	55.58	55.7200	54.3500	55.42	-1.388%	283,070	+20.011%
2025-04-29	55.04	56.3800	54.4150	56.20	+2.238%	269,890	+18.345%
2025-04-28	53.88	54.9800	53.6400	54.97	+1.966%	417,142	+20.993%
2025-04-25	54.56	54.5600	53.2400	53.91	-1.209%	272,172	+23.372%
2025-04-24	53.99	54.6500	53.6619	54.57	+0.405%	261,182	+21.880%
2025-04-23	54.33	55.1200	54.0000	54.35	+0.929%	203,800	+22.374%
2025-04-22	53.17	53.8600	52.2100	53.85	+2.846%	302,666	+23.510%
2025-04-21	53.58	53.5800	51.6100	52.36	-2.695%	199,742	+27.024%
2025-04-17	53.22	54.2900	52.7300	53.81	+1.166%	385,212	+23.602%
2025-04-16	52.78	53.5900	52.5000	53.19	+1.083%	483,698	+25.042%
2025-04-15	52.79	53.9700	52.4100	52.62	+0.382%	243,882	+26.397%
2025-04-14	52.53	53.1600	51.8900	52.42	+1.158%	295,788	+26.879%
2025-04-11	52.12	52.2900	50.4600	51.82	-0.671%	287,247	+28.348%
2025-04-10	52.79	53.3800	50.8700	52.17	-1.640%	397,806	+27.487%
2025-04-09	49.12	53.7100	48.7900	53.04	+6.979%	571,066	+25.396%
2025-04-08	51.07	51.8600	49.0000	49.58	+1.101%	433,428	+34.147%
2025-04-07	48.60	51.5000	47.0600	49.04	-2.427%	826,945	+35.624%
2025-04-04	53.21	53.7700	49.9100	50.26	-8.668%	643,790	+32.332%
2025-04-03	54.83	56.0250	54.7200	55.03	-2.377%	302,273	+20.861%
2025-04-02	55.68	56.5100	55.2600	56.37	+0.392%	263,580	+17.988%
2025-04-01	56.27	57.1200	55.4350	56.15	+0.447%	355,960	+18.451%
2025-03-31	55.66	56.8350	55.5800	55.90	-0.481%	471,038	+18.980%
2025-03-28	57.20	57.7500	55.6101	56.17	-1.801%	506,868	+18.408%
2025-03-27	57.14	57.2500	56.3950	57.20	+0.971%	446,859	+16.276%
2025-03-26	56.63	57.5600	56.3200	56.65	0.000%	304,625	+17.405%
2025-03-25	56.60	57.2300	56.2700	56.65	+0.088%	345,024	+17.405%
2025-03-24	56.69	57.7099	55.9000	56.60	+1.198%	515,051	+17.509%
2025-03-21	56.32	56.6800	55.3950	55.93	-1.566%	810,662	+18.917%
2025-03-20	56.83	57.6250	56.6200	56.82	-0.368%	270,544	+17.054%
2025-03-19	56.80	57.2400	55.4000	57.03	+0.246%	373,004	+16.623%
2025-03-18	57.10	58.0400	56.0400	56.89	-0.577%	484,656	+16.910%
2025-03-17	57.33	58.3400	57.0300	57.22	-0.052%	370,342	+16.236%
2025-03-14	56.10	57.3800	55.1600	57.25	+3.190%	551,759	+16.175%
2025-03-13	54.84	56.1350	54.3650	55.48	+1.204%	403,675	+19.881%
2025-03-12	54.34	55.6900	53.0400	54.82	+1.537%	446,134	+21.324%
2025-03-11	54.02	54.6400	53.3100	53.99	+0.148%	436,559	+23.189%
2025-03-10	53.04	55.4000	52.4300	53.91	+0.242%	557,899	+23.372%
2025-03-07	53.32	54.3200	52.6850	53.78	+0.542%	389,401	+23.671%
2025-03-06	53.58	54.1200	52.6800	53.49	-0.834%	428,279	+24.341%
2025-03-05	55.01	55.6900	53.6010	53.94	-1.927%	481,236	+23.304%
2025-03-04	54.34	55.8200	54.3300	55.00	+0.127%	823,387	+20.927%
2025-03-03	54.44	55.4550	53.5600	54.93	+1.854%	652,753	+21.081%
2025-02-28	53.55	54.1500	53.0200	53.93	+0.747%	504,556	+23.327%
2025-02-27	54.03	54.9700	53.1200	53.53	-0.999%	336,829	+24.248%
2025-02-26	54.36	55.3200	53.5000	54.07	-0.570%	356,144	+23.007%
2025-02-25	54.45	55.3000	53.5400	54.38	+1.266%	627,495	+22.306%
2025-02-24	52.44	53.9800	52.2600	53.70	+2.814%	763,397	+23.855%
2025-02-21	52.92	52.9200	51.1600	52.23	-0.096%	638,556	+27.341%
2025-02-20	52.00	52.6700	50.7300	52.28	+0.519%	561,259	+27.219%
2025-02-19	52.53	53.3300	50.2650	52.01	-1.701%	713,436	+27.879%
2025-02-18	54.78	54.9200	52.4101	52.91	-3.467%	805,201	+25.704%
2025-02-14	56.01	56.4600	54.5200	54.81	-3.094%	737,587	+21.346%
2025-02-13	54.04	57.7400	53.7600	56.56	+3.325%	1,337,539	+17.592%
2025-02-12	59.97	62.8400	52.5900	54.74	+9.283%	3,095,353	+21.502%
2025-02-11	50.20	50.9300	49.1300	50.09	-1.164%	1,235,394	+32.781%
2025-02-10	49.95	51.3300	49.6201	50.68	+1.401%	658,830	+31.235%
2025-02-07	51.11	51.5000	49.6300	49.98	-2.115%	762,332	+33.073%
2025-02-06	50.75	51.9500	50.6250	51.06	+1.069%	820,358	+30.259%
2025-02-05	49.75	50.6900	49.1450	50.52	+2.371%	519,518	+31.651%
2025-02-04	49.71	50.0300	48.1300	49.35	-0.684%	706,953	+34.772%
2025-02-03	48.75	50.4500	48.2500	49.69	-0.301%	610,477	+33.850%
2025-01-31	50.44	50.9900	49.6200	49.84	-1.890%	758,037	+33.447%
2025-01-30	50.23	52.4000	49.5000	50.80	+2.543%	637,288	+30.925%
2025-01-29	49.65	50.5800	47.3100	49.54	-0.801%	1,279,748	+34.255%
2025-01-28	51.38	51.7150	47.3900	49.94	-3.311%	1,312,582	+33.180%
2025-01-27	49.20	52.1200	49.0000	51.65	+4.597%	832,070	+28.771%
2025-01-24	49.66	50.7100	48.7000	49.38	-1.417%	918,377	+34.690%
2025-01-23	47.65	50.4800	46.8128	50.09	+5.033%	1,114,396	+32.781%
2025-01-22	50.20	51.5000	46.8550	47.69	-4.791%	1,677,922	+39.463%
2025-01-21	49.06	50.7283	48.9450	50.09	+3.943%	1,405,446	+32.781%
2025-01-17	52.63	52.6300	48.1400	48.19	-7.452%	1,188,068	+38.016%
2025-01-16	52.17	52.6650	50.1300	52.07	-1.569%	604,865	+27.732%
2025-01-15	51.32	53.5400	50.9200	52.90	+8.069%	1,399,632	+25.728%
2025-01-14	47.04	49.5232	45.7500	48.95	+3.752%	1,533,401	+35.873%
2025-01-13	47.00	48.8875	44.1910	47.18	-2.982%	2,234,695	+40.971%
2025-01-10	48.77	51.8500	46.6600	48.63	-19.885%	3,494,985	+36.767%
2025-01-08	63.59	63.5900	58.0500	60.70	-6.457%	1,073,204	+9.572%
2025-01-07	65.04	65.4696	64.3653	64.89	-0.139%	225,106	+2.497%
2025-01-06	65.73	66.3500	64.8400	64.98	-1.156%	201,766	+2.355%
2025-01-03	65.88	66.1750	65.0600	65.74	-0.015%	222,798	+1.171%
2025-01-02	66.48	67.1700	65.4710	65.75	-1.098%	219,729	+1.156%
2024-12-31	66.67	67.5900	66.1601	66.48	-0.195%	188,872	+0.045%
2024-12-30	66.50	67.1600	65.5200	66.61	-0.552%	210,638	-0.150%
2024-12-27	68.00	68.3300	66.6100	66.98	-2.333%	177,892	-0.702%
2024-12-26	68.63	68.8900	67.6300	68.58	-0.378%	175,906	-3.018%
2024-12-24	68.00	68.8950	67.6800	68.84	+1.250%	113,693	-3.385%
2024-12-23	67.65	68.1750	67.1100	67.99	-0.293%	232,484	-2.177%
2024-12-20	67.17	68.9589	66.0800	68.19	0.000%	1,156,964	-2.464%
2024-12-19	68.10	69.9400	67.9500	68.19	+1.157%	317,892	-2.464%
2024-12-18	71.05	71.0650	67.3100	67.41	-4.464%	322,106	-1.335%
2024-12-17	72.14	72.5499	70.5200	70.56	-3.157%	207,162	-5.740%
2024-12-16	73.14	74.7500	72.5000	72.86	-0.410%	245,403	-8.715%
2024-12-13	72.15	73.5150	71.8200	73.16	+2.050%	214,736	-9.090%
2024-12-12	72.59	73.1800	71.6200	71.69	-1.714%	143,189	-7.226%
2024-12-11	72.34	73.1468	71.5000	72.94	+1.263%	295,150	-8.815%
2024-12-10	73.70	73.7300	71.8000	72.03	-2.557%	247,212	-7.663%
2024-12-09	76.35	76.3500	73.8500	73.92	-3.056%	216,260	-10.024%
2024-12-06	77.66	77.6600	75.4100	76.25	-1.740%	171,561	-12.774%
2024-12-05	77.39	79.4000	76.4300	77.60	+0.168%	279,202	-14.291%
2024-12-04	76.13	77.8200	74.7100	77.47	+0.767%	277,896	-14.147%
2024-12-03	77.65	78.0100	76.7600	76.88	-0.608%	267,529	-13.489%
2024-12-02	78.80	79.3800	76.4600	77.35	-2.039%	246,677	-14.014%
2024-11-29	79.71	80.7200	78.7900	78.96	+0.140%	147,540	-15.767%
2024-11-27	78.50	79.7600	78.5000	78.85	+0.600%	151,799	-15.650%
2024-11-26	77.77	78.6999	77.4600	78.38	+0.784%	291,348	-15.144%
2024-11-25	77.86	78.7250	77.2700	77.77	+0.647%	299,529	-14.479%
2024-11-22	76.31	77.4800	76.0600	77.27	+1.059%	195,979	-13.925%
2024-11-21	74.39	76.6100	74.2100	76.46	+3.703%	234,175	-13.013%
2024-11-20	73.43	74.0100	72.5700	73.73	+0.409%	152,214	-9.792%
2024-11-19	72.68	73.6100	70.8529	73.43	-0.555%	184,028	-9.424%
2024-11-18	73.00	74.4700	72.5746	73.84	+1.151%	155,770	-9.927%
2024-11-15	73.70	74.5958	72.6450	73.00	-0.545%	282,109	-8.890%
2024-11-14	74.87	75.4500	72.7600	73.40	-1.371%	231,952	-9.387%
2024-11-13	74.69	75.6150	74.2000	74.42	+0.676%	255,982	-10.629%
2024-11-12	75.19	75.8200	73.7500	73.92	-1.676%	285,446	-10.024%
2024-11-11	75.04	76.4700	74.9200	75.18	+1.801%	207,626	-11.532%
2024-11-08	72.73	74.1950	72.4400	73.85	+1.680%	317,461	-9.939%
2024-11-07	73.12	73.6600	72.0400	72.63	-0.411%	194,875	-8.426%
2024-11-06	71.60	73.3200	71.4000	72.93	+7.869%	362,305	-8.803%
2024-11-05	66.97	67.7700	66.6400	67.61	+1.593%	290,998	-1.627%
2024-11-04	65.95	67.3600	65.8350	66.55	+1.433%	316,035	-0.060%
2024-11-01	68.00	68.5100	65.5000	65.61	-2.987%	232,964	+1.372%
2024-10-31	71.72	71.7200	67.6300	67.63	-5.886%	358,099	-1.656%
2024-10-30	71.08	73.7250	70.8800	71.86	+5.043%	744,229	-7.445%
2024-10-29	67.51	68.8700	67.3100	68.41	+0.840%	199,363	-2.777%
2024-10-28	67.61	68.8400	67.6100	67.84	+1.193%	181,164	-1.960%
2024-10-25	68.19	68.3700	66.3500	67.04	-1.426%	193,697	-0.791%
2024-10-24	66.64	68.2600	66.3195	68.01	+2.719%	253,705	-2.206%
2024-10-23	65.70	66.5700	65.3650	66.21	+0.425%	177,634	+0.453%
2024-10-22	66.00	66.2200	65.1700	65.93	-0.768%	124,123	+0.880%
2024-10-21	67.10	67.3200	66.1200	66.44	-1.263%	165,558	+0.105%
2024-10-18	68.30	68.3000	67.2000	67.29	-1.233%	117,790	-1.159%
2024-10-17	68.24	69.0000	67.3500	68.13	+0.561%	151,359	-2.378%
2024-10-16	66.27	67.9600	66.2001	67.75	+2.419%	148,372	-1.830%
2024-10-15	65.91	67.1799	65.4060	66.15	+0.547%	147,837	+0.544%
2024-10-14	65.06	66.0200	64.5100	65.79	+1.122%	124,956	+1.094%
2024-10-11	64.95	66.2000	64.3500	65.06	+0.432%	157,062	+2.229%
2024-10-10	65.33	65.3300	64.0001	64.78	-0.537%	127,682	+2.671%
2024-10-09	62.85	65.4200	62.8500	65.13	+3.201%	245,365	+2.119%
2024-10-08	63.13	64.4100	62.5201	63.11	+0.462%	384,752	+5.387%
2024-10-07	65.09	65.1850	62.0900	62.82	-3.487%	332,459	+5.874%
2024-10-04	63.90	65.2700	63.4200	65.09	+2.779%	121,997	+2.182%
2024-10-03	63.79	63.7900	62.2100	63.33	-0.612%	157,090	+5.021%
2024-10-02	63.20	63.8800	62.7900	63.72	+0.536%	195,316	+4.379%
2024-10-01	62.92	63.4999	62.2100	63.38	+0.635%	169,196	+4.938%
2024-09-30	63.22	63.5500	61.9950	62.98	-0.395%	196,144	+5.605%
2024-09-27	63.95	64.5100	63.0600	63.23	-1.079%	199,765	+5.187%
2024-09-26	63.94	64.4000	62.8720	63.92	+0.582%	181,466	+4.052%
2024-09-25	64.59	64.7300	63.3400	63.55	-1.823%	322,349	+4.658%
2024-09-24	62.44	64.9000	61.1550	64.73	+3.668%	428,625	+2.750%
2024-09-23	60.25	62.5100	59.5800	62.44	+3.980%	196,818	+6.518%
2024-09-20	59.75	60.7050	58.8861	60.05	0.000%	814,033	+10.758%
2024-09-19	60.10	60.2500	59.0700	60.05	+0.806%	306,560	+10.758%
2024-09-18	59.50	60.1450	59.0300	59.57	+0.371%	269,730	+11.650%
2024-09-17	59.28	60.1500	59.1800	59.35	+0.355%	226,452	+12.064%
2024-09-16	58.60	60.0000	58.6000	59.14	+1.250%	339,956	+12.462%
2024-09-13	58.35	58.7706	57.6201	58.41	+0.933%	442,835	+13.867%
2024-09-12	57.68	58.9300	57.2800	57.87	-0.138%	302,424	+14.930%
2024-09-11	58.92	59.1700	57.5800	57.95	-2.095%	235,227	+14.771%
2024-09-10	60.37	61.8000	58.6110	59.19	-2.020%	369,929	+12.367%
2024-09-09	62.07	62.2100	60.3400	60.41	-2.596%	355,062	+10.098%
2024-09-06	63.20	63.6700	61.6850	62.02	-1.898%	201,773	+7.240%
2024-09-05	62.98	63.3100	61.6926	63.22	+0.621%	265,563	+5.204%
2024-09-04	64.24	64.4000	62.7350	62.83	-1.828%	417,493	+5.857%
2024-09-03	66.02	66.4800	62.9901	64.00	-3.367%	401,974	+3.922%
2024-08-30	66.56	66.8375	65.1500	66.23	+0.106%	194,416	+0.423%
2024-08-29	64.79	67.1050	64.5800	66.16	+2.115%	362,933	+0.529%
2024-08-28	63.25	64.8300	63.0400	64.79	+2.273%	301,947	+2.655%
2024-08-27	62.74	63.7900	62.6927	63.35	+1.004%	178,294	+4.988%
2024-08-26	62.96	64.5300	62.5000	62.72	+0.336%	232,923	+6.043%
2024-08-23	61.70	63.0200	61.7000	62.51	+1.296%	244,695	+6.399%
2024-08-22	61.00	62.2250	60.6350	61.71	+0.982%	235,283	+7.778%
2024-08-21	60.60	61.3100	60.3500	61.11	+1.630%	185,461	+8.837%
2024-08-20	61.05	61.0500	59.7600	60.13	-1.410%	186,384	+10.610%
2024-08-19	60.75	61.5400	60.4500	60.99	+0.346%	225,036	+9.051%
2024-08-16	60.48	61.2099	60.2500	60.78	+0.713%	181,116	+9.427%
2024-08-15	60.55	61.6086	59.9300	60.35	+0.366%	204,125	+10.207%
2024-08-14	60.35	61.2300	59.9500	60.13	+0.133%	202,040	+10.610%
2024-08-13	59.95	60.0816	59.0300	60.05	+0.519%	251,690	+10.758%
2024-08-12	60.87	60.8700	59.2400	59.74	-1.125%	144,616	+11.332%
2024-08-09	61.12	61.5000	60.0200	60.42	-1.242%	214,430	+10.079%
2024-08-08	62.37	63.2300	61.1600	61.18	-1.577%	366,337	+8.712%
2024-08-07	60.16	62.6800	60.1600	62.16	+3.999%	323,357	+6.998%
2024-08-06	59.29	60.1750	58.0200	59.77	+1.014%	182,155	+11.277%
2024-08-05	56.60	59.2000	55.6500	59.17	+0.271%	298,439	+12.405%
2024-08-02	59.18	60.6100	57.6700	59.01	-2.237%	200,089	+12.710%
2024-08-01	60.27	61.1700	58.8700	60.36	+0.818%	480,815	+10.189%
2024-07-31	57.63	61.0000	55.2100	59.87	+1.751%	692,378	+11.091%
2024-07-30	58.55	59.9900	58.5500	58.84	+0.581%	313,883	+13.035%
2024-07-29	58.16	59.3600	57.0500	58.50	+0.619%	245,514	+13.692%
2024-07-26	57.30	58.1900	57.1500	58.14	+2.612%	161,604	+14.396%
2024-07-25	56.80	57.7900	56.5950	56.66	+0.212%	128,489	+17.384%
2024-07-24	57.90	58.1300	56.3000	56.54	-2.618%	155,922	+17.634%
2024-07-23	57.57	58.3300	57.2400	58.06	+0.519%	120,995	+14.554%
2024-07-22	56.75	58.2900	56.4594	57.76	+2.448%	159,583	+15.149%
2024-07-19	57.94	57.9400	56.3170	56.38	-2.743%	97,494	+17.967%
2024-07-18	57.13	58.5900	57.1300	57.97	+0.730%	130,868	+14.732%
2024-07-17	56.40	58.3700	56.0000	57.55	+1.732%	221,037	+15.569%
2024-07-16	55.32	56.9900	55.3200	56.57	+2.892%	174,354	+17.571%
2024-07-15	54.75	55.5200	54.3300	54.98	+0.955%	132,870	+20.971%
2024-07-12	54.19	54.7800	53.9100	54.46	+1.114%	157,415	+22.126%
2024-07-11	53.32	54.2150	52.4500	53.86	+2.124%	132,685	+23.487%
2024-07-10	52.52	52.8100	52.2660	52.74	+0.938%	74,975	+26.109%
2024-07-09	52.62	52.9250	52.1600	52.25	-1.079%	73,193	+27.292%
2024-07-08	53.00	53.7000	52.6396	52.82	+0.418%	155,704	+25.918%
2024-07-05	52.57	53.1599	52.1100	52.60	-0.379%	119,837	+26.445%
2024-07-03	52.75	53.0900	52.4100	52.80	-0.151%	59,125	+25.966%
2024-07-02	52.88	53.4900	51.8393	52.88	+0.019%	149,768	+25.775%
2024-07-01	53.34	53.5800	52.4850	52.87	-0.508%	124,300	+25.799%
2024-06-28	52.40	53.3400	51.9300	53.14	+1.548%	428,767	+25.160%
2024-06-27	51.79	52.4100	51.5755	52.33	+1.219%	139,411	+27.097%
2024-06-26	52.20	52.6900	51.1000	51.70	-1.185%	99,955	+28.646%
2024-06-25	52.05	52.5800	51.8600	52.32	+0.519%	129,827	+27.122%
2024-06-24	52.45	53.0500	51.9850	52.05	-0.763%	141,697	+27.781%
2024-06-21	51.56	52.5000	50.8600	52.45	+1.628%	485,299	+26.806%
2024-06-20	51.17	52.0050	50.7689	51.61	+0.860%	181,952	+28.870%
2024-06-18	51.96	52.5100	51.1300	51.17	-1.121%	152,940	+29.979%
2024-06-17	50.77	51.7800	50.4500	51.75	+2.031%	193,220	+28.522%
2024-06-14	50.50	51.5050	50.4700	50.72	-0.295%	198,303	+31.132%
2024-06-13	52.12	52.1200	50.3050	50.87	-3.105%	373,157	+30.745%
2024-06-12	53.02	53.5900	51.9000	52.50	-0.190%	265,199	+26.686%
2024-06-11	53.80	53.9100	52.1200	52.60	-2.212%	225,019	+26.445%
2024-06-10	54.43	54.5800	53.6100	53.79	-1.950%	242,727	+23.648%
2024-06-07	54.87	55.3200	54.6101	54.86	-0.073%	205,453	+21.236%
2024-06-06	55.38	55.4900	54.5461	54.90	-1.045%	69,481	+21.148%
2024-06-05	55.19	55.8500	54.5875	55.48	+0.909%	142,533	+19.881%
2024-06-04	55.27	55.7800	54.9600	54.98	-1.044%	154,260	+20.971%
2024-06-03	56.31	56.3100	54.8750	55.56	-0.484%	180,843	+19.708%
2024-05-31	55.94	56.2500	55.3200	55.83	-0.286%	138,203	+19.130%
2024-05-30	55.85	56.6700	55.6600	55.99	+0.828%	93,408	+18.789%
2024-05-29	55.59	56.6950	55.0500	55.53	-0.768%	158,446	+19.773%
2024-05-28	57.41	57.9500	55.6301	55.96	-2.014%	184,630	+18.853%
2024-05-24	56.79	57.2800	56.3400	57.11	+0.830%	174,680	+16.459%
2024-05-23	58.90	58.9000	56.4600	56.64	-4.098%	172,416	+17.426%
2024-05-22	58.98	59.8900	58.7876	59.06	-0.321%	248,597	+12.614%
2024-05-21	58.60	59.8650	58.4600	59.25	+1.126%	177,365	+12.253%
2024-05-20	58.09	58.8800	57.8200	58.59	+0.670%	191,380	+13.518%
2024-05-17	58.22	58.5306	57.8128	58.20	+0.414%	154,374	+14.278%
2024-05-16	57.70	58.2300	57.2300	57.96	+0.958%	154,609	+14.752%
2024-05-15	57.81	57.8500	56.8400	57.41	-0.052%	199,555	+15.851%
2024-05-14	57.10	57.6600	56.9000	57.44	+0.701%	197,513	+15.790%
2024-05-13	57.91	57.9439	57.0100	57.04	-0.903%	221,643	+16.602%
2024-05-10	57.77	58.1450	57.0966	57.56	-0.759%	154,729	+15.549%
2024-05-09	56.86	58.0100	56.8000	58.00	+2.005%	293,782	+14.672%
2024-05-08	55.70	56.9400	55.6050	56.86	+2.358%	241,580	+16.972%
2024-05-07	56.47	56.6000	55.5000	55.55	-1.033%	209,866	+19.730%
2024-05-06	55.29	56.5500	55.2900	56.13	+2.614%	356,105	+18.493%
2024-05-03	55.49	55.4900	53.5750	54.70	-1.370%	302,854	+21.590%
2024-05-02	54.69	55.9400	54.4100	55.46	+2.155%	357,363	+19.924%
2024-05-01	53.10	55.9800	53.1000	54.29	+3.884%	482,904	+22.509%
2024-04-30	52.99	53.0200	51.6500	52.26	-1.582%	269,773	+27.268%
2024-04-29	51.93	53.1700	51.8960	53.10	+2.787%	247,819	+25.254%
2024-04-26	54.12	54.1600	51.5000	51.66	-4.862%	331,705	+28.746%
2024-04-25	54.79	55.1100	53.6400	54.30	-1.666%	272,688	+22.486%
2024-04-24	56.57	56.9200	55.1300	55.22	-2.713%	350,574	+20.445%
2024-04-23	55.68	57.1200	55.6800	56.76	+2.584%	385,599	+17.178%
2024-04-22	53.84	55.6200	53.4400	55.33	+3.170%	440,481	+20.206%
2024-04-19	52.84	54.2900	52.3200	53.63	+1.823%	299,719	+24.016%
2024-04-18	52.14	53.6000	52.0000	52.67	+1.230%	157,386	+26.277%
2024-04-17	53.46	54.5909	51.5700	52.03	-2.511%	267,864	+27.830%
2024-04-16	51.76	53.5300	51.5200	53.37	+2.615%	271,683	+24.621%
2024-04-15	51.17	52.2600	51.1700	52.01	+2.181%	176,237	+27.879%
2024-04-12	51.31	52.0100	50.6900	50.90	-0.683%	274,891	+30.668%
2024-04-11	51.25	51.5500	50.8350	51.25	-0.097%	177,437	+29.776%
2024-04-10	50.24	51.5700	50.1700	51.30	+0.825%	170,806	+29.649%
2024-04-09	51.56	51.9200	50.7406	50.88	-1.127%	143,455	+30.719%
2024-04-08	50.85	52.3200	50.5650	51.46	+1.279%	146,248	+29.246%
2024-04-05	50.80	51.3000	49.5000	50.81	+0.118%	176,719	+30.899%
2024-04-04	52.80	53.2199	50.7500	50.75	-3.535%	241,169	+31.054%
2024-04-03	52.85	53.3837	51.9100	52.61	-0.454%	301,626	+26.421%
2024-04-02	52.31	53.0600	52.1000	52.85	+0.533%	277,250	+25.847%
2024-04-01	53.40	53.5450	52.0600	52.57	+1.880%	297,894	+26.517%
2024-03-28	52.01	52.9999	51.3850	51.60	-0.463%	254,767	+28.895%
2024-03-27	49.41	52.0250	49.4100	51.84	+5.537%	441,882	+28.299%
2024-03-26	49.06	49.8099	49.0450	49.12	+0.429%	132,602	+35.403%
2024-03-25	48.43	49.2000	48.4300	48.91	+1.033%	75,407	+35.984%
2024-03-22	49.13	50.1500	48.3900	48.41	-1.002%	127,551	+37.389%
2024-03-21	48.11	49.1500	47.4600	48.90	+2.130%	169,896	+36.012%
2024-03-20	47.90	48.3400	47.6200	47.88	-0.457%	125,133	+38.910%
2024-03-19	47.74	48.4950	47.6779	48.10	+0.966%	274,295	+38.274%
2024-03-18	48.34	48.6600	47.5700	47.64	-1.874%	144,622	+39.610%
2024-03-15	47.16	48.7100	47.1600	48.55	+2.297%	510,689	+36.993%
2024-03-14	47.16	47.4700	46.8100	47.46	0.000%	202,406	+40.139%
2024-03-13	47.17	47.6000	46.9250	47.46	+0.679%	143,065	+40.139%
2024-03-12	47.31	47.6450	46.9350	47.14	-0.841%	296,537	+41.090%
2024-03-11	48.17	48.3000	47.1900	47.54	-1.696%	132,893	+39.903%
2024-03-08	47.91	48.7600	47.9100	48.36	+1.066%	141,634	+37.531%
2024-03-07	48.61	48.6400	47.7400	47.85	-0.952%	180,356	+38.997%
2024-03-06	48.45	48.5700	47.8800	48.31	+0.291%	156,859	+37.673%
2024-03-05	47.97	48.5100	47.6200	48.17	+0.333%	276,679	+38.073%
2024-03-04	48.37	49.0400	48.0000	48.01	-0.847%	127,307	+38.534%
2024-03-01	48.66	49.0426	48.2000	48.42	-0.555%	145,406	+37.361%
2024-02-29	48.30	49.0700	48.3000	48.69	+1.311%	172,738	+36.599%
2024-02-28	48.59	48.9600	48.0400	48.06	-1.738%	248,556	+38.390%
2024-02-27	50.10	50.1000	48.6100	48.91	-2.356%	240,931	+35.984%
2024-02-26	50.15	50.5400	49.4601	50.09	-0.615%	156,350	+32.781%
2024-02-23	50.11	50.7600	49.4700	50.40	+0.861%	160,515	+31.964%
2024-02-22	49.43	50.3600	49.0750	49.97	+1.092%	233,725	+33.100%
2024-02-21	50.84	50.9900	48.7902	49.43	-2.639%	394,470	+34.554%
2024-02-20	50.26	52.4200	50.2600	50.77	+0.197%	523,122	+31.003%
2024-02-16	46.46	51.1100	46.2200	50.67	+9.723%	636,936	+31.261%
2024-02-15	44.00	47.2100	43.7900	46.18	+7.771%	566,810	+44.023%
2024-02-14	44.10	44.2500	41.6300	42.85	+6.143%	446,435	+55.216%
2024-02-13	39.76	40.7291	39.5600	40.37	+0.050%	278,593	+64.751%
2024-02-12	40.62	40.9300	40.2600	40.35	-0.493%	217,810	+64.833%
2024-02-09	39.62	40.5900	39.4101	40.55	+1.350%	155,876	+64.020%
2024-02-08	38.62	40.1200	38.4700	40.01	+3.546%	207,398	+66.233%
2024-02-07	39.05	39.1300	38.4800	38.64	-1.454%	100,998	+72.127%
2024-02-06	38.30	39.5100	38.2800	39.21	+2.429%	143,266	+69.625%
2024-02-05	38.31	38.3200	37.8900	38.28	-1.289%	148,994	+73.746%
2024-02-02	39.56	39.9000	38.5800	38.78	-2.734%	164,270	+71.506%
2024-02-01	39.95	40.3700	39.4850	39.87	-0.449%	106,570	+66.817%
2024-01-31	41.00	41.1856	39.9400	40.05	-1.814%	131,258	+66.067%
2024-01-30	41.12	41.1200	40.6000	40.79	-1.450%	98,993	+63.055%
2024-01-29	41.25	41.4900	40.7367	41.39	+0.048%	117,255	+60.691%
2024-01-26	41.68	41.9000	40.8450	41.37	-0.601%	167,147	+60.769%
2024-01-25	40.70	41.6700	40.4900	41.62	+3.045%	234,741	+59.803%
2024-01-24	40.56	40.9200	40.3600	40.39	+0.348%	144,139	+64.669%
2024-01-23	41.14	41.3600	40.2300	40.25	-1.781%	151,320	+65.242%
2024-01-22	40.75	41.4500	40.6700	40.98	+0.812%	141,341	+62.299%
2024-01-19	40.20	40.6800	39.7400	40.65	+1.752%	153,577	+63.616%
2024-01-18	39.45	40.0600	39.4500	39.95	+1.602%	115,536	+66.483%
2024-01-17	38.85	39.7800	38.8500	39.32	+0.204%	137,033	+69.151%
2024-01-16	38.61	39.2800	38.3000	39.24	+0.745%	143,221	+69.495%
2024-01-12	39.90	39.9300	38.9300	38.95	-0.764%	141,140	+70.757%

document.getElementById("NzMdLH").onerror = function(){this.style.display='none';}; .dark-mode .nbL48z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nbL48z{ color: #333333; background-color: white; border: 2px solid #333333; }MCYMercury General Corp.stock NYSE

MCY
Mercury General Corp.
stock NYSE