Dark

MCY
Mercury General Corp.
stock NYSE

At Close

Mar 10, 2026 3:59:44 PM EDT

88.89USD-0.892%(-0.80)358,147

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-89.69)0

After-hours

Mar 10, 2026 4:00:30 PM EDT

89.04USD+0.169%(+0.15)312

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-10	89.3800	91.4000	88.850000	89.0400	-0.725%	358,147	0.000%
2026-03-09	89.9400	90.6500	87.300000	89.6900	-0.873%	287,017	-0.725%
2026-03-06	90.2700	90.6500	87.920000	90.4800	-0.822%	300,828	-1.592%
2026-03-05	92.1900	92.7400	88.850000	91.2300	-1.956%	273,465	-2.401%
2026-03-04	91.1900	93.3100	90.010000	93.0500	+1.939%	469,466	-4.310%
2026-03-03	90.3900	91.3400	87.760000	91.2800	-0.328%	200,450	-2.454%
2026-03-02	90.4500	91.7150	90.290000	91.5800	+1.104%	234,907	-2.774%
2026-02-27	90.3000	91.4350	89.630000	90.5800	+0.812%	314,492	-1.700%
2026-02-26	89.4600	90.2400	88.960000	89.8500	+1.251%	308,719	-0.902%
2026-02-25	86.9500	89.0000	85.580000	88.7400	+3.463%	479,536	+0.338%
2026-02-24	83.5000	85.9100	82.420000	85.7700	+2.339%	289,048	+3.813%
2026-02-23	86.6200	86.6200	83.500000	83.8100	-3.043%	465,147	+6.240%
2026-02-20	87.0900	87.0900	84.090000	86.4400	-0.012%	480,483	+3.008%
2026-02-19	86.0200	88.0900	86.000000	86.4500	-1.019%	375,982	+2.996%
2026-02-18	99.9100	100.0550	85.675000	87.3400	-9.201%	1,061,701	+1.946%
2026-02-17	94.3400	96.8600	93.195000	96.1900	+2.910%	391,680	-7.433%
2026-02-13	94.4200	94.4200	92.050000	93.4700	-1.361%	240,160	-4.739%
2026-02-12	93.9300	95.5400	91.570000	94.7600	+1.380%	331,004	-6.036%
2026-02-11	93.4900	94.0343	91.120000	93.4700	+0.603%	331,515	-4.739%
2026-02-10	92.8700	94.0100	91.820100	92.9100	+0.065%	183,534	-4.165%
2026-02-09	95.0100	95.6100	91.260000	92.8500	-2.458%	230,236	-4.103%
2026-02-06	94.0300	95.8200	92.570000	95.1900	+1.699%	311,338	-6.461%
2026-02-05	91.6300	94.1000	91.630000	93.6000	+2.105%	318,049	-4.872%
2026-02-04	90.8800	92.7000	90.870000	91.6700	+1.573%	229,707	-2.869%
2026-02-03	88.3400	90.7600	87.270400	90.2500	+1.874%	298,790	-1.341%
2026-02-02	87.8100	88.7350	87.050000	88.5900	+1.142%	199,820	+0.508%
2026-01-30	86.8900	88.2100	85.290100	87.5900	+0.493%	289,093	+1.655%
2026-01-29	86.0100	87.6400	83.830000	87.1600	+2.181%	289,712	+2.157%
2026-01-28	84.8400	86.2350	84.640000	85.3000	+0.106%	339,960	+4.385%
2026-01-27	86.7500	87.0000	84.575000	85.2100	-1.798%	203,358	+4.495%
2026-01-26	86.1700	87.8750	85.850000	86.7700	+1.497%	200,328	+2.616%
2026-01-23	86.3800	87.2300	84.280000	85.4900	-1.679%	215,697	+4.153%
2026-01-22	88.0000	88.0000	86.570000	86.9500	-1.862%	181,964	+2.404%
2026-01-21	89.7800	90.8600	87.225000	88.6000	-0.806%	185,319	+0.497%
2026-01-20	90.8900	92.3100	88.910000	89.3200	-1.943%	227,075	-0.313%
2026-01-16	91.3600	91.8100	90.520000	91.0900	-0.328%	278,703	-2.251%
2026-01-15	90.0900	91.4900	89.490000	91.3900	+1.601%	155,139	-2.571%
2026-01-14	89.2300	90.1940	88.950000	89.9500	+1.101%	143,708	-1.012%
2026-01-13	90.5000	90.5100	88.310000	88.9700	-1.538%	188,705	+0.079%
2026-01-12	89.2100	90.6000	88.380000	90.3600	+0.747%	137,376	-1.461%
2026-01-09	90.5900	90.7500	89.490000	89.6900	-1.277%	135,559	-0.725%
2026-01-08	89.4400	91.2999	89.440000	90.8500	+1.679%	172,855	-1.992%
2026-01-07	88.1700	89.8300	86.990000	89.3500	+1.258%	228,174	-0.347%
2026-01-06	90.0000	91.0000	86.420000	88.2400	-2.519%	269,719	+0.907%
2026-01-05	91.0200	91.8850	90.000000	90.5200	-1.362%	192,362	-1.635%
2026-01-02	93.9200	94.5500	91.610000	91.7700	-2.435%	192,207	-2.975%
2025-12-31	93.9600	95.4560	93.470000	94.0600	-0.053%	259,784	-5.337%
2025-12-30	94.0200	94.4200	93.557100	94.1100	+0.043%	127,847	-5.387%
2025-12-29	94.1700	95.2550	93.240000	94.0700	+0.128%	185,167	-5.347%
2025-12-26	94.8600	95.4050	93.360000	93.9500	-0.750%	157,301	-5.226%
2025-12-24	94.6100	95.5400	93.650000	94.6600	-0.284%	98,877	-5.937%
2025-12-23	95.1300	96.4999	94.460100	94.9300	-0.367%	177,266	-6.205%
2025-12-22	93.6300	96.0650	93.150000	95.2800	+1.773%	206,575	-6.549%
2025-12-19	93.0100	93.9300	91.805000	93.6200	+0.537%	604,328	-4.892%
2025-12-18	92.7500	93.5100	92.005400	93.1200	-0.449%	197,460	-4.381%
2025-12-17	92.4400	93.7400	91.190000	93.5400	+0.613%	242,817	-4.811%
2025-12-16	93.5300	93.9750	91.680000	92.9700	-0.364%	206,356	-4.227%
2025-12-15	93.9400	94.1900	92.470000	93.3100	-0.214%	254,595	-4.576%
2025-12-12	92.8800	94.0800	91.210000	93.5100	+2.589%	232,331	-4.780%
2025-12-11	90.9500	92.1555	90.385000	91.1500	+0.919%	258,521	-2.315%
2025-12-10	89.6100	90.9950	89.610000	90.3200	+0.389%	302,669	-1.417%
2025-12-09	89.5600	90.9950	89.560000	89.9700	+0.784%	125,182	-1.034%
2025-12-08	90.0100	90.1650	88.340000	89.2700	-0.756%	137,498	-0.258%
2025-12-05	90.0100	90.3000	88.880000	89.9500	-0.178%	194,224	-1.012%
2025-12-04	90.4900	90.9200	89.910000	90.1100	-0.442%	118,896	-1.187%
2025-12-03	91.4700	92.5100	89.220000	90.5100	-1.104%	178,919	-1.624%
2025-12-02	92.4300	93.7600	90.760000	91.5200	-1.156%	129,168	-2.710%
2025-12-01	92.6000	93.8200	92.310000	92.5900	-0.569%	127,119	-3.834%
2025-11-28	93.0100	93.5850	92.720000	93.1200	-0.257%	74,585	-4.381%
2025-11-26	93.1600	94.8100	93.060000	93.3600	+0.312%	258,260	-4.627%
2025-11-25	93.4400	95.0000	92.930000	93.0700	+0.097%	194,795	-4.330%
2025-11-24	91.8000	93.5450	91.445000	92.9800	+1.562%	258,248	-4.237%
2025-11-21	89.1800	91.8700	87.120000	91.5500	+3.225%	227,218	-2.742%
2025-11-20	88.8700	89.9800	87.975000	88.6900	+0.956%	130,535	+0.395%
2025-11-19	88.7900	89.4012	87.300000	87.8500	-1.359%	159,241	+1.355%
2025-11-18	89.2300	89.9150	88.000000	89.0600	+0.644%	168,163	-0.022%
2025-11-17	88.5900	89.5299	88.220000	88.4900	+0.454%	213,115	+0.622%
2025-11-14	87.5400	88.4292	86.400000	88.0900	+0.847%	214,407	+1.078%
2025-11-13	87.2700	88.4800	86.670000	87.3500	+0.080%	164,078	+1.935%
2025-11-12	87.5100	88.5358	86.948000	87.2800	+0.368%	190,146	+2.016%
2025-11-11	86.0700	87.5800	85.825000	86.9600	+1.116%	326,365	+2.392%
2025-11-10	84.3100	86.8600	83.905000	86.0000	+2.883%	223,024	+3.535%
2025-11-07	82.7800	85.0200	81.815000	83.5900	+1.939%	251,127	+6.520%
2025-11-06	82.2500	82.5000	80.620000	82.0000	+0.306%	204,156	+8.585%
2025-11-05	80.4200	84.0000	80.420000	81.7500	+2.482%	464,779	+8.917%
2025-11-04	76.5900	80.0700	76.000000	79.7700	+4.644%	346,217	+11.621%
2025-11-03	76.7500	76.9950	74.290000	76.2300	-1.384%	284,190	+16.804%
2025-10-31	76.9000	77.6200	76.510000	77.3000	-0.297%	211,291	+15.188%
2025-10-30	78.2100	78.2100	76.190000	77.5300	+0.662%	226,224	+14.846%
2025-10-29	76.2300	78.0650	75.830900	77.0200	+0.273%	265,270	+15.606%
2025-10-28	78.1700	78.4400	76.360000	76.8100	-2.463%	207,085	+15.922%
2025-10-27	79.5300	79.6300	78.700000	78.7500	-0.643%	112,210	+13.067%
2025-10-24	79.0400	79.5950	78.337181	79.2600	+0.444%	110,757	+12.339%
2025-10-23	78.7800	79.5250	77.800000	78.9100	+0.165%	160,176	+12.837%
2025-10-22	80.3100	80.4500	78.150000	78.7800	-1.476%	151,503	+13.024%
2025-10-21	79.4400	80.0900	79.060000	79.9600	+0.566%	141,297	+11.356%
2025-10-20	80.2400	80.5500	78.930100	79.5100	-0.338%	135,516	+11.986%
2025-10-17	78.7100	79.9800	77.854200	79.7800	+1.450%	175,762	+11.607%
2025-10-16	79.4900	79.7750	77.800000	78.6400	-2.055%	226,533	+13.225%
2025-10-15	80.6700	80.6700	76.770000	80.2900	-1.605%	393,226	+10.898%
2025-10-14	79.4200	81.7800	78.540000	81.6000	+2.719%	248,277	+9.118%
2025-10-13	80.6100	81.3545	79.390000	79.4400	-0.873%	187,973	+12.085%
2025-10-10	83.4100	83.6767	80.015000	80.1400	-3.259%	217,898	+11.106%
2025-10-09	85.1300	85.1300	82.470000	82.8400	-2.804%	216,146	+7.484%
2025-10-08	86.5000	86.7400	84.730100	85.2300	-0.432%	147,461	+4.470%
2025-10-07	86.2500	86.8150	85.530000	85.6000	-0.731%	189,892	+4.019%
2025-10-06	87.0300	87.6700	86.130000	86.2300	-0.805%	193,685	+3.259%
2025-10-03	84.1800	87.4850	84.180000	86.9300	+3.390%	326,274	+2.427%
2025-10-02	83.6200	84.3150	81.524900	84.0800	+0.322%	204,847	+5.899%
2025-10-01	84.4600	85.9550	83.800000	83.8100	-1.144%	230,311	+6.240%
2025-09-30	83.5600	85.0200	83.300000	84.7800	+2.095%	163,588	+5.025%
2025-09-29	83.2700	83.4500	81.550000	83.0400	-0.204%	250,163	+7.225%
2025-09-26	81.9800	83.2200	81.950000	83.2100	+1.749%	181,809	+7.006%
2025-09-25	81.7900	82.5950	80.830000	81.7800	-0.073%	218,010	+8.877%
2025-09-24	81.5400	82.4400	81.190000	81.8400	+0.417%	165,976	+8.798%
2025-09-23	81.9600	83.1250	81.450000	81.5000	-0.719%	273,343	+9.252%
2025-09-22	80.2100	82.4750	79.940000	82.0900	+3.245%	482,463	+8.466%
2025-09-19	79.2900	79.5100	78.565000	79.5100	+0.252%	493,055	+11.986%
2025-09-18	77.3100	79.4000	77.210000	79.3100	+2.125%	202,001	+12.268%
2025-09-17	77.5600	79.1000	77.560000	77.6600	+0.026%	179,603	+14.654%
2025-09-16	78.0900	78.1400	76.340000	77.6400	-1.070%	214,508	+14.683%
2025-09-15	79.4100	79.6500	78.335000	78.4800	-1.109%	173,307	+13.456%
2025-09-12	78.5100	79.6550	78.040100	79.3600	+0.418%	158,108	+12.198%
2025-09-11	77.9800	79.1000	77.740000	79.0300	+1.490%	226,668	+12.666%
2025-09-10	77.7400	78.1700	77.000000	77.8700	-0.256%	162,234	+14.344%
2025-09-09	77.7200	78.1700	76.885000	78.0700	+0.541%	345,273	+14.051%
2025-09-08	77.6500	77.8950	76.013200	77.6500	+0.284%	123,381	+14.668%
2025-09-05	78.6700	78.8200	77.185000	77.4300	-1.838%	200,881	+14.994%
2025-09-04	77.6100	78.9600	76.970000	78.8800	+2.415%	186,911	+12.880%
2025-09-03	76.7900	77.1500	76.120000	77.0200	-0.169%	140,084	+15.606%
2025-09-02	76.5400	77.4350	76.000000	77.1500	-0.233%	166,535	+15.412%
2025-08-29	77.7300	78.2800	76.755000	77.3300	+0.259%	173,165	+15.143%
2025-08-28	78.0600	78.0600	76.570000	77.1300	-0.631%	185,572	+15.441%
2025-08-27	77.4500	79.0000	77.180000	77.6200	-0.308%	250,882	+14.713%
2025-08-26	76.2900	77.9600	75.960100	77.8600	+1.911%	226,706	+14.359%
2025-08-25	76.4900	77.4500	76.110000	76.4000	-0.052%	388,934	+16.545%
2025-08-22	76.3700	77.7000	75.910000	76.4400	+0.619%	242,949	+16.484%
2025-08-21	74.5000	76.1600	74.500000	75.9700	+1.456%	312,337	+17.204%
2025-08-20	73.9200	75.5296	73.730000	74.8800	+1.753%	235,367	+18.910%
2025-08-19	73.5600	74.0200	73.180100	73.5900	+0.574%	131,650	+20.995%
2025-08-18	74.0700	74.1700	73.051600	73.1700	-1.401%	168,222	+21.689%
2025-08-15	75.6600	75.7800	74.000000	74.2100	-1.198%	280,977	+19.984%
2025-08-14	74.4900	75.3250	73.840000	75.1100	+0.280%	263,443	+18.546%
2025-08-13	74.4800	75.2700	73.890000	74.9000	+1.230%	248,567	+18.879%
2025-08-12	72.4100	74.0800	71.870000	73.9900	+3.396%	253,792	+20.341%
2025-08-11	70.7000	72.1799	70.520000	71.5600	+1.031%	217,908	+24.427%
2025-08-08	70.8900	71.5500	70.310000	70.8300	+0.697%	266,290	+25.709%
2025-08-07	71.4600	71.5000	69.820000	70.3400	-1.471%	242,175	+26.585%
2025-08-06	71.7000	72.6000	70.000000	71.3900	-1.259%	341,790	+24.723%
2025-08-05	71.9200	72.3000	70.650000	72.3000	+0.851%	239,258	+23.154%
2025-08-04	69.4500	71.6900	68.980000	71.6900	+5.364%	305,458	+24.201%
2025-08-01	69.4000	69.4000	66.570000	68.0400	-1.747%	404,861	+30.864%
2025-07-31	69.9800	72.1600	68.820000	69.2500	-2.037%	503,268	+28.578%
2025-07-30	68.8950	74.2750	68.895000	70.6900	+0.698%	706,846	+25.958%
2025-07-29	70.5400	70.8325	69.880000	70.2000	+0.400%	304,732	+26.838%
2025-07-28	69.6500	70.0200	68.970000	69.9200	+0.388%	184,595	+27.346%
2025-07-25	69.5500	70.3000	69.160000	69.6500	+0.476%	178,810	+27.839%
2025-07-24	69.9000	70.1850	68.535000	69.3200	-1.408%	248,552	+28.448%
2025-07-23	69.4800	70.7800	68.370000	70.3100	+1.810%	363,080	+26.639%
2025-07-22	67.8500	69.2500	67.850000	69.0600	+1.888%	172,174	+28.931%
2025-07-21	68.2300	68.6700	67.595000	67.7800	-0.426%	238,621	+31.366%
2025-07-18	67.8300	69.0600	67.730000	68.0700	+0.191%	282,135	+30.807%
2025-07-17	66.9600	68.5000	66.675000	67.9400	+1.297%	270,348	+31.057%
2025-07-16	66.8900	68.0200	66.060000	67.0700	+1.039%	208,604	+32.757%
2025-07-15	68.1200	68.6300	66.170000	66.3800	-2.783%	394,455	+34.137%
2025-07-14	65.8000	68.8600	65.770000	68.2800	+3.392%	480,641	+30.404%
2025-07-11	65.9300	66.5500	65.260000	66.0400	-0.302%	214,166	+34.827%
2025-07-10	65.5500	66.3300	64.210000	66.2400	+0.409%	214,504	+34.420%
2025-07-09	66.3300	66.5541	65.502400	65.9700	+0.106%	184,920	+34.970%
2025-07-08	66.3100	66.5700	65.710000	65.9000	-0.287%	279,082	+35.114%
2025-07-07	67.0200	67.4100	65.870000	66.0900	-1.813%	238,670	+34.725%
2025-07-03	66.0100	67.3550	65.900000	67.3100	+2.264%	132,593	+32.283%
2025-07-02	66.7500	66.7500	64.340000	65.8200	-1.776%	271,177	+35.278%
2025-07-01	67.1400	67.6400	66.230000	67.0100	-0.490%	278,544	+32.876%
2025-06-30	66.1500	67.3600	65.690000	67.3400	+1.953%	270,155	+32.225%
2025-06-27	65.4000	66.1300	64.514200	66.0500	+1.087%	419,151	+34.807%
2025-06-26	64.1100	65.4700	64.039300	65.3400	+2.222%	227,805	+36.272%
2025-06-25	65.3100	65.4500	63.770000	63.9200	-2.098%	205,687	+39.299%
2025-06-24	65.4700	65.5800	64.810000	65.2900	-0.275%	287,155	+36.376%
2025-06-23	64.2100	65.4900	63.960000	65.4700	+2.169%	311,336	+36.001%
2025-06-20	63.1800	64.2750	63.100000	64.0800	+2.022%	493,924	+38.951%
2025-06-18	64.1000	64.4100	62.250000	62.8100	-2.317%	333,523	+41.761%
2025-06-17	64.7000	65.3900	64.270000	64.3000	-1.652%	203,857	+38.476%
2025-06-16	64.6700	65.4300	64.390000	65.3800	+1.380%	349,588	+36.188%
2025-06-13	64.5000	64.9750	63.860000	64.4900	-1.104%	191,983	+38.068%
2025-06-12	64.2100	65.3000	64.210000	65.2100	+0.323%	347,647	+36.543%
2025-06-11	65.5300	66.0950	64.717900	65.0000	-0.291%	321,985	+36.985%
2025-06-10	65.3700	65.6200	64.500000	65.1900	-0.670%	156,324	+36.585%
2025-06-09	65.4700	66.0799	64.035000	65.6300	+0.290%	220,253	+35.670%
2025-06-06	65.2200	65.4800	64.650000	65.4400	+1.457%	157,851	+36.064%
2025-06-05	63.9700	64.8000	63.171000	64.5000	+1.081%	214,112	+38.047%
2025-06-04	65.0300	65.1350	63.590000	63.8100	-2.297%	190,385	+39.539%
2025-06-03	65.5300	66.1300	64.470000	65.3100	-0.609%	563,234	+36.334%
2025-06-02	64.4100	66.3000	64.050000	65.7100	+1.908%	577,684	+35.504%
2025-05-30	63.5100	64.9450	63.510000	64.4800	+1.240%	332,427	+38.089%
2025-05-29	62.6800	63.8400	61.950000	63.6900	+4.719%	397,552	+39.802%
2025-05-28	61.4600	61.4850	60.407500	60.8200	-1.586%	254,649	+46.399%
2025-05-27	60.4200	61.9400	59.620000	61.8000	+3.396%	337,146	+44.078%
2025-05-23	59.2900	60.1300	59.010000	59.7700	-0.234%	204,111	+48.971%
2025-05-22	60.3700	60.4300	59.415000	59.9100	-1.024%	223,424	+48.623%
2025-05-21	61.3600	61.5115	60.370000	60.5300	-2.732%	255,345	+47.101%
2025-05-20	61.6000	62.2600	60.930000	62.2300	+1.833%	299,315	+43.082%
2025-05-19	61.3800	61.5500	60.735000	61.1100	-1.068%	552,825	+45.704%
2025-05-16	61.9800	62.1250	61.140000	61.7700	-0.339%	352,159	+44.148%
2025-05-15	62.0000	62.5200	61.685000	61.9800	+0.275%	323,826	+43.659%
2025-05-14	61.9600	61.9800	60.590000	61.8100	-0.306%	242,301	+44.054%
2025-05-13	60.5600	62.5300	60.560000	62.0000	+2.462%	344,497	+43.613%
2025-05-12	62.0000	62.2963	59.651500	60.5100	+0.532%	347,776	+47.149%
2025-05-09	57.7000	60.3400	57.665000	60.1900	+5.375%	348,802	+47.932%
2025-05-08	57.3400	58.1100	56.635000	57.1200	+0.246%	320,997	+55.882%
2025-05-07	54.0000	59.7200	54.000000	56.9800	-3.375%	661,015	+56.265%
2025-05-06	58.1000	59.2600	58.070000	58.9700	+0.666%	811,152	+50.992%
2025-05-05	56.6300	58.7300	56.255000	58.5800	+2.180%	405,625	+51.997%
2025-05-02	56.0300	57.5200	55.590000	57.3300	+3.559%	349,813	+55.311%
2025-05-01	54.6700	55.7500	54.670000	55.3600	-0.108%	240,801	+60.838%
2025-04-30	55.5800	55.7200	54.350000	55.4200	-1.388%	283,070	+60.664%
2025-04-29	55.0400	56.3800	54.415000	56.2000	+2.238%	269,890	+58.434%
2025-04-28	53.8800	54.9800	53.640000	54.9700	+1.966%	417,142	+61.979%
2025-04-25	54.5600	54.5600	53.240000	53.9100	-1.209%	272,172	+65.164%
2025-04-24	53.9900	54.6500	53.661900	54.5700	+0.405%	261,182	+63.167%
2025-04-23	54.3300	55.1200	54.000000	54.3500	+0.929%	203,800	+63.827%
2025-04-22	53.1700	53.8600	52.210000	53.8500	+2.846%	302,666	+65.348%
2025-04-21	53.5800	53.5800	51.610000	52.3600	-2.695%	199,742	+70.053%
2025-04-17	53.2200	54.2900	52.730000	53.8100	+1.166%	385,212	+65.471%
2025-04-16	52.7800	53.5900	52.500000	53.1900	+1.083%	483,698	+67.400%
2025-04-15	52.7900	53.9700	52.410000	52.6200	+0.382%	243,882	+69.213%
2025-04-14	52.5300	53.1600	51.890000	52.4200	+1.158%	295,788	+69.859%
2025-04-11	52.1200	52.2900	50.460000	51.8200	-0.671%	287,247	+71.826%
2025-04-10	52.7900	53.3800	50.870000	52.1700	-1.640%	397,806	+70.673%
2025-04-09	49.1200	53.7100	48.790000	53.0400	+6.979%	571,066	+67.873%
2025-04-08	51.0700	51.8600	49.000000	49.5800	+1.101%	433,428	+79.589%
2025-04-07	48.6000	51.5000	47.060000	49.0400	-2.427%	826,945	+81.566%
2025-04-04	53.2100	53.7700	49.910000	50.2600	-8.668%	643,790	+77.159%
2025-04-03	54.8300	56.0250	54.720000	55.0300	-2.377%	302,273	+61.803%
2025-04-02	55.6800	56.5100	55.260000	56.3700	+0.392%	263,580	+57.956%
2025-04-01	56.2700	57.1200	55.435000	56.1500	+0.447%	355,960	+58.575%
2025-03-31	55.6600	56.8350	55.580000	55.9000	-0.481%	471,038	+59.284%
2025-03-28	57.2000	57.7500	55.610100	56.1700	-1.801%	506,868	+58.519%
2025-03-27	57.1400	57.2500	56.395000	57.2000	+0.971%	446,859	+55.664%
2025-03-26	56.6300	57.5600	56.320000	56.6500	0.000%	304,625	+57.176%
2025-03-25	56.6000	57.2300	56.270000	56.6500	+0.088%	345,024	+57.176%
2025-03-24	56.6900	57.7099	55.900000	56.6000	+1.198%	515,051	+57.314%
2025-03-21	56.3200	56.6800	55.395000	55.9300	-1.566%	810,662	+59.199%
2025-03-20	56.8300	57.6250	56.620000	56.8200	-0.368%	270,544	+56.705%
2025-03-19	56.8000	57.2400	55.400000	57.0300	+0.246%	373,004	+56.128%
2025-03-18	57.1000	58.0400	56.040000	56.8900	-0.577%	484,656	+56.513%
2025-03-17	57.3300	58.3400	57.030000	57.2200	-0.052%	370,342	+55.610%
2025-03-14	56.1000	57.3800	55.160000	57.2500	+3.190%	551,759	+55.528%
2025-03-13	54.8400	56.1350	54.365000	55.4800	+1.204%	403,675	+60.490%
2025-03-12	54.3400	55.6900	53.040000	54.8200	+1.537%	446,134	+62.422%
2025-03-11	54.0200	54.6400	53.310000	53.9900	+0.148%	436,559	+64.919%
2025-03-10	53.0400	55.4000	52.430000	53.9100	+0.242%	557,899	+65.164%
2025-03-07	53.3200	54.3200	52.685000	53.7800	+0.542%	389,401	+65.563%
2025-03-06	53.5800	54.1200	52.680000	53.4900	-0.834%	428,279	+66.461%
2025-03-05	55.0100	55.6900	53.601000	53.9400	-1.927%	481,236	+65.072%
2025-03-04	54.3400	55.8200	54.330000	55.0000	+0.127%	823,387	+61.891%
2025-03-03	54.4400	55.4550	53.560000	54.9300	+1.854%	652,753	+62.097%
2025-02-28	53.5500	54.1500	53.020000	53.9300	+0.747%	504,556	+65.103%
2025-02-27	54.0300	54.9700	53.120000	53.5300	-0.999%	336,829	+66.337%
2025-02-26	54.3600	55.3200	53.500000	54.0700	-0.570%	356,144	+64.675%
2025-02-25	54.4500	55.3000	53.540000	54.3800	+1.266%	627,495	+63.737%
2025-02-24	52.4400	53.9800	52.260000	53.7000	+2.814%	763,397	+65.810%
2025-02-21	52.9200	52.9200	51.160000	52.2300	-0.096%	638,556	+70.477%
2025-02-20	52.0000	52.6700	50.730000	52.2800	+0.519%	561,259	+70.314%
2025-02-19	52.5300	53.3300	50.265000	52.0100	-1.701%	713,436	+71.198%
2025-02-18	54.7800	54.9200	52.410100	52.9100	-3.467%	805,201	+68.286%
2025-02-14	56.0100	56.4600	54.520000	54.8100	-3.094%	737,587	+62.452%
2025-02-13	54.0400	57.7400	53.760000	56.5600	+3.325%	1,337,539	+57.426%
2025-02-12	59.9700	62.8400	52.590000	54.7400	+9.283%	3,095,353	+62.660%
2025-02-11	50.2000	50.9300	49.130000	50.0900	-1.164%	1,235,394	+77.760%
2025-02-10	49.9500	51.3300	49.620100	50.6800	+1.401%	658,830	+75.691%
2025-02-07	51.1100	51.5000	49.630000	49.9800	-2.115%	762,332	+78.151%
2025-02-06	50.7500	51.9500	50.625000	51.0600	+1.069%	820,358	+74.383%
2025-02-05	49.7500	50.6900	49.145000	50.5200	+2.371%	519,518	+76.247%
2025-02-04	49.7100	50.0300	48.130000	49.3500	-0.684%	706,953	+80.426%
2025-02-03	48.7500	50.4500	48.250000	49.6900	-0.301%	610,477	+79.191%
2025-01-31	50.4400	50.9900	49.620000	49.8400	-1.890%	758,037	+78.652%
2025-01-30	50.2300	52.4000	49.500000	50.8000	+2.543%	637,288	+75.276%
2025-01-29	49.6500	50.5800	47.310000	49.5400	-0.801%	1,279,748	+79.734%
2025-01-28	51.3800	51.7150	47.390000	49.9400	-3.311%	1,312,582	+78.294%
2025-01-27	49.2000	52.1200	49.000000	51.6500	+4.597%	832,070	+72.391%
2025-01-24	49.6600	50.7100	48.700000	49.3800	-1.417%	918,377	+80.316%
2025-01-23	47.6500	50.4800	46.812800	50.0900	+5.033%	1,114,396	+77.760%
2025-01-22	50.2000	51.5000	46.855000	47.6900	-4.791%	1,677,922	+86.706%
2025-01-21	49.0600	50.7283	48.945000	50.0900	+3.943%	1,405,446	+77.760%
2025-01-17	52.6300	52.6300	48.140000	48.1900	-7.452%	1,188,068	+84.769%
2025-01-16	52.1700	52.6650	50.130000	52.0700	-1.569%	604,865	+71.001%
2025-01-15	51.3200	53.5400	50.920000	52.9000	+8.069%	1,399,632	+68.318%
2025-01-14	47.0400	49.5232	45.750000	48.9500	+3.752%	1,533,401	+81.900%
2025-01-13	47.0000	48.8875	44.191000	47.1800	-2.982%	2,234,695	+88.724%
2025-01-10	48.7700	51.8500	46.660000	48.6300	-19.885%	3,494,985	+83.097%
2025-01-08	63.5900	63.5900	58.050000	60.7000	-6.457%	1,073,204	+46.689%
2025-01-07	65.0400	65.4696	64.365300	64.8900	-0.139%	225,106	+37.217%
2025-01-06	65.7300	66.3500	64.840000	64.9800	-1.156%	201,766	+37.027%
2025-01-03	65.8800	66.1750	65.060000	65.7400	-0.015%	222,798	+35.443%
2025-01-02	66.4800	67.1700	65.471000	65.7500	-1.098%	219,729	+35.422%
2024-12-31	66.6700	67.5900	66.160100	66.4800	-0.195%	188,872	+33.935%
2024-12-30	66.5000	67.1600	65.520000	66.6100	-0.552%	210,638	+33.674%
2024-12-27	68.0000	68.3300	66.610000	66.9800	-2.333%	177,892	+32.935%
2024-12-26	68.6300	68.8900	67.630000	68.5800	-0.378%	175,906	+29.834%
2024-12-24	68.0000	68.8950	67.680000	68.8400	+1.250%	113,693	+29.343%
2024-12-23	67.6500	68.1750	67.110000	67.9900	-0.293%	232,484	+30.960%
2024-12-20	67.1700	68.9589	66.080000	68.1900	0.000%	1,156,964	+30.576%
2024-12-19	68.1000	69.9400	67.950000	68.1900	+1.157%	317,892	+30.576%
2024-12-18	71.0500	71.0650	67.310000	67.4100	-4.464%	322,106	+32.087%
2024-12-17	72.1400	72.5499	70.520000	70.5600	-3.157%	207,162	+26.190%
2024-12-16	73.1400	74.7500	72.500000	72.8600	-0.410%	245,403	+22.207%
2024-12-13	72.1500	73.5150	71.820000	73.1600	+2.050%	214,736	+21.706%
2024-12-12	72.5900	73.1800	71.620000	71.6900	-1.714%	143,189	+24.201%
2024-12-11	72.3400	73.1468	71.500000	72.9400	+1.263%	295,150	+22.073%
2024-12-10	73.7000	73.7300	71.800000	72.0300	-2.557%	247,212	+23.615%
2024-12-09	76.3500	76.3500	73.850000	73.9200	-3.056%	216,260	+20.455%
2024-12-06	77.6600	77.6600	75.410000	76.2500	-1.740%	171,561	+16.774%
2024-12-05	77.3900	79.4000	76.430000	77.6000	+0.168%	279,202	+14.742%
2024-12-04	76.1300	77.8200	74.710000	77.4700	+0.767%	277,896	+14.935%
2024-12-03	77.6500	78.0100	76.760000	76.8800	-0.608%	267,529	+15.817%
2024-12-02	78.8000	79.3800	76.460000	77.3500	-2.039%	246,677	+15.113%
2024-11-29	79.7100	80.7200	78.790000	78.9600	+0.140%	147,540	+12.766%
2024-11-27	78.5000	79.7600	78.500000	78.8500	+0.600%	151,799	+12.923%
2024-11-26	77.7700	78.6999	77.460000	78.3800	+0.784%	291,348	+13.600%
2024-11-25	77.8600	78.7250	77.270000	77.7700	+0.647%	299,529	+14.491%
2024-11-22	76.3100	77.4800	76.060000	77.2700	+1.059%	195,979	+15.232%
2024-11-21	74.3900	76.6100	74.210000	76.4600	+3.703%	234,175	+16.453%
2024-11-20	73.4300	74.0100	72.570000	73.7300	+0.409%	152,214	+20.765%
2024-11-19	72.6800	73.6100	70.852900	73.4300	-0.555%	184,028	+21.258%
2024-11-18	73.0000	74.4700	72.574600	73.8400	+1.151%	155,770	+20.585%
2024-11-15	73.7000	74.5958	72.645000	73.0000	-0.545%	282,109	+21.973%
2024-11-14	74.8700	75.4500	72.760000	73.4000	-1.371%	231,952	+21.308%
2024-11-13	74.6900	75.6150	74.200000	74.4200	+0.676%	255,982	+19.645%
2024-11-12	75.1900	75.8200	73.750000	73.9200	-1.676%	285,446	+20.455%
2024-11-11	75.0400	76.4700	74.920000	75.1800	+1.801%	207,626	+18.436%
2024-11-08	72.7300	74.1950	72.440000	73.8500	+1.680%	317,461	+20.569%
2024-11-07	73.1200	73.6600	72.040000	72.6300	-0.411%	194,875	+22.594%
2024-11-06	71.6000	73.3200	71.400000	72.9300	+7.869%	362,305	+22.090%
2024-11-05	66.9700	67.7700	66.640000	67.6100	+1.593%	290,998	+31.696%
2024-11-04	65.9500	67.3600	65.835000	66.5500	+1.433%	316,035	+33.794%
2024-11-01	68.0000	68.5100	65.500000	65.6100	-2.987%	232,964	+35.711%
2024-10-31	71.7200	71.7200	67.630000	67.6300	-5.886%	358,099	+31.658%
2024-10-30	71.0800	73.7250	70.880000	71.8600	+5.043%	744,229	+23.908%
2024-10-29	67.5100	68.8700	67.310000	68.4100	+0.840%	199,363	+30.156%
2024-10-28	67.6100	68.8400	67.610000	67.8400	+1.193%	181,164	+31.250%
2024-10-25	68.1900	68.3700	66.350000	67.0400	-1.426%	193,697	+32.816%
2024-10-24	66.6400	68.2600	66.319500	68.0100	+2.719%	253,705	+30.922%
2024-10-23	65.7000	66.5700	65.365000	66.2100	+0.425%	177,634	+34.481%
2024-10-22	66.0000	66.2200	65.170000	65.9300	-0.768%	124,123	+35.052%
2024-10-21	67.1000	67.3200	66.120000	66.4400	-1.263%	165,558	+34.016%
2024-10-18	68.3000	68.3000	67.200000	67.2900	-1.233%	117,790	+32.323%
2024-10-17	68.2400	69.0000	67.350000	68.1300	+0.561%	151,359	+30.691%
2024-10-16	66.2700	67.9600	66.200100	67.7500	+2.419%	148,372	+31.424%
2024-10-15	65.9100	67.1799	65.406000	66.1500	+0.547%	147,837	+34.603%
2024-10-14	65.0600	66.0200	64.510000	65.7900	+1.122%	124,956	+35.340%
2024-10-11	64.9500	66.2000	64.350000	65.0600	+0.432%	157,062	+36.858%
2024-10-10	65.3300	65.3300	64.000100	64.7800	-0.537%	127,682	+37.450%
2024-10-09	62.8500	65.4200	62.850000	65.1300	+3.201%	245,365	+36.711%
2024-10-08	63.1300	64.4100	62.520100	63.1100	+0.462%	384,752	+41.087%
2024-10-07	65.0900	65.1850	62.090000	62.8200	-3.487%	332,459	+41.738%
2024-10-04	63.9000	65.2700	63.420000	65.0900	+2.779%	121,997	+36.795%
2024-10-03	63.7900	63.7900	62.210000	63.3300	-0.612%	157,090	+40.597%
2024-10-02	63.2000	63.8800	62.790000	63.7200	+0.536%	195,316	+39.736%
2024-10-01	62.9200	63.4999	62.210000	63.3800	+0.635%	169,196	+40.486%
2024-09-30	63.2200	63.5500	61.995000	62.9800	-0.395%	196,144	+41.378%
2024-09-27	63.9500	64.5100	63.060000	63.2300	-1.079%	199,765	+40.819%
2024-09-26	63.9400	64.4000	62.872000	63.9200	+0.582%	181,466	+39.299%
2024-09-25	64.5900	64.7300	63.340000	63.5500	-1.823%	322,349	+40.110%
2024-09-24	62.4400	64.9000	61.155000	64.7300	+3.668%	428,625	+37.556%
2024-09-23	60.2500	62.5100	59.580000	62.4400	+3.980%	196,818	+42.601%
2024-09-20	59.7500	60.7050	58.886100	60.0500	0.000%	814,033	+48.276%
2024-09-19	60.1000	60.2500	59.070000	60.0500	+0.806%	306,560	+48.276%
2024-09-18	59.5000	60.1450	59.030000	59.5700	+0.371%	269,730	+49.471%
2024-09-17	59.2800	60.1500	59.180000	59.3500	+0.355%	226,452	+50.025%

document.getElementById("SVB31P").onerror = function(){this.style.display='none';}; .dark-mode .q61ZQy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q61ZQy{ color: #333333; background-color: white; border: 2px solid #333333; }MCYMercury General Corp.stock NYSE

MCY
Mercury General Corp.
stock NYSE