Dark

MCY
Mercury General Corp.
stock NYSE

Market Open

Aug 24, 2026 2:13:47 PM EDT

106.31USD+0.577%(+0.61)67,918

90.72Bid 121.97Ask 31.25Spread

Pre-market

Aug 19, 2026 9:16:30 AM EDT

107.80USD+1.987%(+2.10)0

After-hours

Aug 21, 2026 4:10:30 PM EDT

105.70USD-0.076%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	106.0200	107.21000	105.760000	106.3100	+0.577%	67,918	0.000%
2026-08-21	104.3500	106.13000	104.060000	105.7000	+1.762%	271,122	+0.577%
2026-08-20	103.6800	104.44000	103.170000	103.8700	-0.422%	301,074	+2.349%
2026-08-19	106.9100	107.70000	104.210000	104.3100	-1.891%	249,392	+1.917%
2026-08-18	107.4800	109.11500	105.970000	106.3200	-0.056%	337,075	-0.009%
2026-08-17	105.1700	106.83000	104.890000	106.3800	+0.949%	205,470	-0.066%
2026-08-14	104.9300	105.89000	104.570000	105.3800	+0.438%	149,798	+0.883%
2026-08-13	106.7400	106.77000	104.700000	104.9200	-0.569%	185,088	+1.325%
2026-08-12	105.6100	106.99000	105.450000	105.5200	-0.227%	182,833	+0.749%
2026-08-11	106.5500	107.62280	104.870000	105.7600	-1.103%	377,403	+0.520%
2026-08-10	108.3200	109.48000	105.815000	106.9400	-2.338%	273,753	-0.589%
2026-08-07	107.4000	109.53000	106.170100	109.5000	+1.917%	276,930	-2.913%
2026-08-06	109.1900	109.51000	106.270000	107.4400	-1.980%	427,593	-1.052%
2026-08-05	110.9500	112.00000	107.365000	109.6100	+2.824%	496,689	-3.011%
2026-08-04	106.1300	107.75000	105.210000	106.6000	-0.615%	472,282	-0.272%
2026-08-03	107.5800	108.78000	106.720000	107.2600	+0.131%	257,073	-0.886%
2026-07-31	105.9800	107.73190	105.460000	107.1200	+0.365%	232,595	-0.756%
2026-07-30	108.7400	109.29000	105.690000	106.7300	-1.513%	264,932	-0.394%
2026-07-29	109.2100	110.29000	108.255000	108.3700	-1.041%	366,675	-1.901%
2026-07-28	108.7000	110.90000	108.700000	109.5100	+1.005%	259,461	-2.922%
2026-07-27	106.1300	108.73000	106.130000	108.4200	+1.063%	188,671	-1.946%
2026-07-24	106.0900	107.50000	105.460000	107.2800	+1.726%	221,911	-0.904%
2026-07-23	102.5650	105.65000	100.750000	105.4600	+2.647%	280,845	+0.806%
2026-07-22	104.8600	104.97000	101.400000	102.7400	-2.865%	348,065	+3.475%
2026-07-21	106.2800	106.64000	104.720000	105.7700	-0.499%	221,939	+0.511%
2026-07-20	106.6200	107.65000	106.215000	106.3000	+0.047%	195,989	+0.009%
2026-07-17	107.6200	109.75000	105.710000	106.2500	-1.154%	287,412	+0.056%
2026-07-16	104.8500	108.10990	104.850000	107.4900	+2.119%	256,877	-1.098%
2026-07-15	105.0100	106.43000	102.200000	105.2600	-2.338%	426,326	+0.998%
2026-07-14	109.9700	111.30500	107.760000	107.7800	-2.338%	256,505	-1.364%
2026-07-13	110.1100	111.95500	109.140000	110.3600	+1.007%	177,801	-3.670%
2026-07-10	109.7500	112.49000	109.030000	109.2600	-0.483%	196,086	-2.700%
2026-07-09	110.5400	111.47000	109.170000	109.7900	-0.300%	319,714	-3.170%
2026-07-08	111.3500	112.20000	110.100000	110.1200	-0.650%	362,134	-3.460%
2026-07-07	112.0400	113.06000	110.735000	110.8400	-0.252%	342,212	-4.087%
2026-07-06	112.0000	112.28000	110.080000	111.1200	+0.579%	298,466	-4.329%
2026-07-02	109.0100	111.46000	108.290000	110.4800	+1.787%	306,546	-3.774%
2026-07-01	107.5100	109.31000	106.370000	108.5400	+1.801%	360,629	-2.055%
2026-06-30	107.3400	108.55000	106.620000	106.6200	-0.541%	236,314	-0.291%
2026-06-29	106.5300	108.09990	105.980100	107.2000	-0.251%	325,472	-0.830%
2026-06-26	105.3000	107.54000	103.880000	107.4700	+3.217%	888,164	-1.079%
2026-06-25	106.8700	107.81000	103.910000	104.1200	-2.682%	205,248	+2.103%
2026-06-24	107.0100	107.95000	106.085000	106.9900	+0.479%	285,822	-0.636%
2026-06-23	103.9200	107.02000	103.315000	106.4800	+3.228%	356,421	-0.160%
2026-06-22	102.7400	105.00000	102.580000	103.1500	+0.468%	353,511	+3.063%
2026-06-18	101.8500	102.92500	99.370000	102.6700	+1.252%	745,293	+3.545%
2026-06-17	101.8100	103.81000	100.805000	101.4000	-1.179%	245,471	+4.842%
2026-06-16	102.0000	103.11000	101.520000	102.6100	+1.564%	225,620	+3.606%
2026-06-15	100.3400	102.09000	100.020000	101.0300	+0.099%	167,724	+5.226%
2026-06-12	98.9700	101.44000	98.480000	100.9300	+1.806%	178,781	+5.330%
2026-06-11	101.6300	101.89000	98.230000	99.1400	-2.210%	204,159	+7.232%
2026-06-10	102.2700	103.21500	101.210000	101.3800	+0.267%	217,826	+4.863%
2026-06-09	102.1100	102.96980	100.530100	101.1100	+0.069%	195,073	+5.143%
2026-06-08	101.2700	102.59000	99.760100	101.0400	-0.424%	304,708	+5.216%
2026-06-05	98.4100	101.68990	98.300000	101.4700	+4.018%	256,288	+4.770%
2026-06-04	97.6500	99.48000	97.090100	97.5500	+0.837%	268,964	+8.980%
2026-06-03	97.9000	98.62000	96.695000	96.7400	-1.727%	221,552	+9.892%
2026-06-02	98.1900	100.32000	97.880000	98.4400	-0.183%	506,568	+7.995%
2026-06-01	98.1200	98.71000	96.300000	98.6200	+0.602%	372,171	+7.798%
2026-05-29	96.1800	98.38000	95.220100	98.0300	+1.554%	407,517	+8.446%
2026-05-28	98.7600	99.84000	95.590000	96.5300	-2.829%	252,554	+10.132%
2026-05-27	101.2400	102.52000	99.310000	99.3400	-2.186%	176,178	+7.016%
2026-05-26	100.9200	102.08000	100.620000	101.5600	+0.525%	146,207	+4.677%
2026-05-22	102.3400	102.37500	100.900000	101.0300	-1.280%	177,820	+5.226%
2026-05-21	102.5600	102.56000	100.780000	102.3400	-0.573%	183,610	+3.879%
2026-05-20	101.9300	103.86000	101.080000	102.9300	+1.479%	289,426	+3.284%
2026-05-19	99.7500	101.87000	99.600000	101.4300	+0.795%	183,060	+4.811%
2026-05-18	99.6200	103.83000	99.620000	100.6300	+2.579%	381,139	+5.644%
2026-05-15	98.9700	99.72000	97.710000	98.1000	-0.537%	188,097	+8.369%
2026-05-14	100.2500	101.08000	98.570000	98.6300	-0.944%	158,912	+7.787%
2026-05-13	101.7500	102.17000	99.000000	99.5700	-2.114%	243,532	+6.769%
2026-05-12	99.5600	102.37000	97.275000	101.7200	+2.696%	313,300	+4.512%
2026-05-11	100.0900	100.95000	98.360000	99.0500	-0.622%	246,798	+7.330%
2026-05-08	98.8600	100.55500	97.680000	99.6700	+1.694%	280,604	+6.662%
2026-05-07	95.7100	98.12900	94.590000	98.0100	+2.072%	296,116	+8.469%
2026-05-06	98.8000	100.69000	92.000000	96.0200	-1.467%	390,859	+10.717%
2026-05-05	95.5300	98.37000	95.185000	97.4500	+2.053%	268,909	+9.092%
2026-05-04	95.6000	96.88927	93.880000	95.4900	-0.810%	213,690	+11.331%
2026-05-01	97.8700	98.50000	95.860000	96.2700	-1.069%	156,164	+10.429%
2026-04-30	94.9000	97.83500	94.490000	97.3100	+1.735%	173,538	+9.249%
2026-04-29	97.7400	98.18000	95.390000	95.6500	-2.626%	199,660	+11.145%
2026-04-28	98.3500	99.39500	97.380000	98.2300	+0.082%	278,766	+8.226%
2026-04-27	96.1200	98.59750	95.700000	98.1500	+1.741%	179,398	+8.314%
2026-04-24	97.5000	98.12000	96.090000	96.4700	-1.198%	150,766	+10.200%
2026-04-23	96.7400	98.80000	96.210000	97.6400	+1.465%	290,080	+8.880%
2026-04-22	95.3500	96.25000	93.952500	96.2300	+0.817%	186,206	+10.475%
2026-04-21	95.4900	96.37000	94.395000	95.4500	+0.580%	153,216	+11.378%
2026-04-20	95.8450	97.18000	94.510000	94.9000	-1.423%	155,693	+12.023%
2026-04-17	94.5900	96.49000	94.420000	96.2700	+1.884%	289,750	+10.429%
2026-04-16	93.1900	94.52000	93.110000	94.4900	+1.016%	351,825	+12.509%
2026-04-15	93.0200	94.21000	92.400000	93.5400	+0.236%	145,214	+13.652%
2026-04-14	93.0800	94.18500	92.870000	93.3200	-0.501%	176,163	+13.920%
2026-04-13	91.9800	93.88000	91.980000	93.7900	+1.713%	187,952	+13.349%
2026-04-10	94.0000	94.25000	91.519600	92.2100	-2.009%	167,101	+15.291%
2026-04-09	92.5100	95.09000	92.510000	94.1000	+1.205%	191,370	+12.976%
2026-04-08	90.8000	93.25000	90.800000	92.9800	+3.093%	242,004	+14.336%
2026-04-07	89.2800	90.75000	87.830000	90.1900	+1.235%	230,017	+17.873%
2026-04-06	87.6900	89.11000	86.026500	89.0900	+0.998%	97,699	+19.329%
2026-04-02	86.5800	88.68000	86.000000	88.2100	+1.660%	180,600	+20.519%
2026-04-01	89.0000	89.65000	86.700000	86.7700	-1.566%	273,443	+22.519%
2026-03-31	88.6700	89.32000	86.730000	88.1500	+0.364%	137,531	+20.601%
2026-03-30	86.8500	88.08000	86.315000	87.8300	+2.104%	179,021	+21.041%
2026-03-27	88.2500	88.33000	85.350000	86.0200	-2.659%	239,512	+23.588%
2026-03-26	88.3900	89.28000	87.660000	88.3700	-0.045%	180,671	+20.301%
2026-03-25	89.4800	90.36690	87.865000	88.4100	-0.214%	178,042	+20.247%
2026-03-24	87.0000	89.30000	86.575000	88.6000	+1.211%	175,768	+19.989%
2026-03-23	88.6300	88.91000	86.740000	87.5400	+0.818%	247,358	+21.442%
2026-03-20	87.9900	87.99000	86.210000	86.8300	-1.285%	733,570	+22.435%
2026-03-19	87.7400	89.37000	87.240000	87.9600	+0.125%	222,504	+20.862%
2026-03-18	89.4000	90.86000	87.820000	87.8500	-1.986%	228,731	+21.013%
2026-03-17	91.5900	92.11000	89.500000	89.6300	-0.896%	207,641	+18.610%
2026-03-16	90.0100	90.95000	89.390000	90.4400	+1.664%	205,804	+17.548%
2026-03-13	88.9400	90.67000	87.590000	88.9600	+1.576%	180,506	+19.503%
2026-03-12	86.7500	88.38000	85.820000	87.5800	-1.151%	206,961	+21.386%
2026-03-11	88.3500	88.87500	87.000000	88.6000	-0.494%	258,176	+19.989%
2026-03-10	89.3800	91.40000	88.850000	89.0400	-0.725%	358,147	+19.396%
2026-03-09	89.9400	90.65000	87.300000	89.6900	-0.873%	287,017	+18.530%
2026-03-06	90.2700	90.65000	87.920000	90.4800	-0.822%	300,828	+17.496%
2026-03-05	92.1900	92.74000	88.850000	91.2300	-1.956%	273,465	+16.530%
2026-03-04	91.1900	93.31000	90.010000	93.0500	+1.939%	469,466	+14.250%
2026-03-03	90.3900	91.34000	87.760000	91.2800	-0.328%	200,450	+16.466%
2026-03-02	90.4500	91.71500	90.290000	91.5800	+1.104%	234,907	+16.084%
2026-02-27	90.3000	91.43500	89.630000	90.5800	+0.812%	314,492	+17.366%
2026-02-26	89.4600	90.24000	88.960000	89.8500	+1.251%	308,719	+18.319%
2026-02-25	86.9500	89.00000	85.580000	88.7400	+3.463%	479,536	+19.799%
2026-02-24	83.5000	85.91000	82.420000	85.7700	+2.339%	289,048	+23.948%
2026-02-23	86.6200	86.62000	83.500000	83.8100	-3.043%	465,147	+26.846%
2026-02-20	87.0900	87.09000	84.090000	86.4400	-0.012%	480,483	+22.987%
2026-02-19	86.0200	88.09000	86.000000	86.4500	-1.019%	375,982	+22.973%
2026-02-18	99.9100	100.05500	85.675000	87.3400	-9.201%	1,061,701	+21.720%
2026-02-17	94.3400	96.86000	93.195000	96.1900	+2.910%	391,680	+10.521%
2026-02-13	94.4200	94.42000	92.050000	93.4700	-1.361%	240,160	+13.737%
2026-02-12	93.9300	95.54000	91.570000	94.7600	+1.380%	331,004	+12.189%
2026-02-11	93.4900	94.03430	91.120000	93.4700	+0.603%	331,515	+13.737%
2026-02-10	92.8700	94.01000	91.820100	92.9100	+0.065%	183,534	+14.423%
2026-02-09	95.0100	95.61000	91.260000	92.8500	-2.458%	230,236	+14.496%
2026-02-06	94.0300	95.82000	92.570000	95.1900	+1.699%	311,338	+11.682%
2026-02-05	91.6300	94.10000	91.630000	93.6000	+2.105%	318,049	+13.579%
2026-02-04	90.8800	92.70000	90.870000	91.6700	+1.573%	229,707	+15.970%
2026-02-03	88.3400	90.76000	87.270400	90.2500	+1.874%	298,790	+17.795%
2026-02-02	87.8100	88.73500	87.050000	88.5900	+1.142%	199,820	+20.002%
2026-01-30	86.8900	88.21000	85.290100	87.5900	+0.493%	289,093	+21.372%
2026-01-29	86.0100	87.64000	83.830000	87.1600	+2.181%	289,712	+21.971%
2026-01-28	84.8400	86.23500	84.640000	85.3000	+0.106%	339,960	+24.631%
2026-01-27	86.7500	87.00000	84.575000	85.2100	-1.798%	203,358	+24.762%
2026-01-26	86.1700	87.87500	85.850000	86.7700	+1.497%	200,328	+22.519%
2026-01-23	86.3800	87.23000	84.280000	85.4900	-1.679%	215,697	+24.354%
2026-01-22	88.0000	88.00000	86.570000	86.9500	-1.862%	181,964	+22.266%
2026-01-21	89.7800	90.86000	87.225000	88.6000	-0.806%	185,319	+19.989%
2026-01-20	90.8900	92.31000	88.910000	89.3200	-1.943%	227,075	+19.021%
2026-01-16	91.3600	91.81000	90.520000	91.0900	-0.328%	278,703	+16.709%
2026-01-15	90.0900	91.49000	89.490000	91.3900	+1.601%	155,139	+16.326%
2026-01-14	89.2300	90.19400	88.950000	89.9500	+1.101%	143,708	+18.188%
2026-01-13	90.5000	90.51000	88.310000	88.9700	-1.538%	188,705	+19.490%
2026-01-12	89.2100	90.60000	88.380000	90.3600	+0.747%	137,376	+17.652%
2026-01-09	90.5900	90.75000	89.490000	89.6900	-1.277%	135,559	+18.530%
2026-01-08	89.4400	91.29990	89.440000	90.8500	+1.679%	172,855	+17.017%
2026-01-07	88.1700	89.83000	86.990000	89.3500	+1.258%	228,174	+18.982%
2026-01-06	90.0000	91.00000	86.420000	88.2400	-2.519%	269,719	+20.478%
2026-01-05	91.0200	91.88500	90.000000	90.5200	-1.362%	192,362	+17.444%
2026-01-02	93.9200	94.55000	91.610000	91.7700	-2.435%	192,207	+15.844%
2025-12-31	93.9600	95.45600	93.470000	94.0600	-0.053%	259,784	+13.024%
2025-12-30	94.0200	94.42000	93.557100	94.1100	+0.043%	127,847	+12.964%
2025-12-29	94.1700	95.25500	93.240000	94.0700	+0.128%	185,167	+13.012%
2025-12-26	94.8600	95.40500	93.360000	93.9500	-0.750%	157,301	+13.156%
2025-12-24	94.6100	95.54000	93.650000	94.6600	-0.284%	98,877	+12.307%
2025-12-23	95.1300	96.49990	94.460100	94.9300	-0.367%	177,266	+11.988%
2025-12-22	93.6300	96.06500	93.150000	95.2800	+1.773%	206,575	+11.576%
2025-12-19	93.0100	93.93000	91.805000	93.6200	+0.537%	604,328	+13.555%
2025-12-18	92.7500	93.51000	92.005400	93.1200	-0.449%	197,460	+14.165%
2025-12-17	92.4400	93.74000	91.190000	93.5400	+0.613%	242,817	+13.652%
2025-12-16	93.5300	93.97500	91.680000	92.9700	-0.364%	206,356	+14.349%
2025-12-15	93.9400	94.19000	92.470000	93.3100	-0.214%	254,595	+13.932%
2025-12-12	92.8800	94.08000	91.210000	93.5100	+2.589%	232,331	+13.688%
2025-12-11	90.9500	92.15550	90.385000	91.1500	+0.919%	258,521	+16.632%
2025-12-10	89.6100	90.99500	89.610000	90.3200	+0.389%	302,669	+17.704%
2025-12-09	89.5600	90.99500	89.560000	89.9700	+0.784%	125,182	+18.162%
2025-12-08	90.0100	90.16500	88.340000	89.2700	-0.756%	137,498	+19.088%
2025-12-05	90.0100	90.30000	88.880000	89.9500	-0.178%	194,224	+18.188%
2025-12-04	90.4900	90.92000	89.910000	90.1100	-0.442%	118,896	+17.978%
2025-12-03	91.4700	92.51000	89.220000	90.5100	-1.104%	178,919	+17.457%
2025-12-02	92.4300	93.76000	90.760000	91.5200	-1.156%	129,168	+16.160%
2025-12-01	92.6000	93.82000	92.310000	92.5900	-0.569%	127,119	+14.818%
2025-11-28	93.0100	93.58500	92.720000	93.1200	-0.257%	74,585	+14.165%
2025-11-26	93.1600	94.81000	93.060000	93.3600	+0.312%	258,260	+13.871%
2025-11-25	93.4400	95.00000	92.930000	93.0700	+0.097%	194,795	+14.226%
2025-11-24	91.8000	93.54500	91.445000	92.9800	+1.562%	258,248	+14.336%
2025-11-21	89.1800	91.87000	87.120000	91.5500	+3.225%	227,218	+16.122%
2025-11-20	88.8700	89.98000	87.975000	88.6900	+0.956%	130,535	+19.867%
2025-11-19	88.7900	89.40120	87.300000	87.8500	-1.359%	159,241	+21.013%
2025-11-18	89.2300	89.91500	88.000000	89.0600	+0.644%	168,163	+19.369%
2025-11-17	88.5900	89.52990	88.220000	88.4900	+0.454%	213,115	+20.138%
2025-11-14	87.5400	88.42920	86.400000	88.0900	+0.847%	214,407	+20.683%
2025-11-13	87.2700	88.48000	86.670000	87.3500	+0.080%	164,078	+21.706%
2025-11-12	87.5100	88.53580	86.948000	87.2800	+0.368%	190,146	+21.803%
2025-11-11	86.0700	87.58000	85.825000	86.9600	+1.116%	326,365	+22.252%
2025-11-10	84.3100	86.86000	83.905000	86.0000	+2.883%	223,024	+23.616%
2025-11-07	82.7800	85.02000	81.815000	83.5900	+1.939%	251,127	+27.180%
2025-11-06	82.2500	82.50000	80.620000	82.0000	+0.306%	204,156	+29.646%
2025-11-05	80.4200	84.00000	80.420000	81.7500	+2.482%	464,779	+30.043%
2025-11-04	76.5900	80.07000	76.000000	79.7700	+4.644%	346,217	+33.271%
2025-11-03	76.7500	76.99500	74.290000	76.2300	-1.384%	284,190	+39.460%
2025-10-31	76.9000	77.62000	76.510000	77.3000	-0.297%	211,291	+37.529%
2025-10-30	78.2100	78.21000	76.190000	77.5300	+0.662%	226,224	+37.121%
2025-10-29	76.2300	78.06500	75.830900	77.0200	+0.273%	265,270	+38.029%
2025-10-28	78.1700	78.44000	76.360000	76.8100	-2.463%	207,085	+38.406%
2025-10-27	79.5300	79.63000	78.700000	78.7500	-0.643%	112,210	+34.997%
2025-10-24	79.0400	79.59500	78.337181	79.2600	+0.444%	110,757	+34.128%
2025-10-23	78.7800	79.52500	77.800000	78.9100	+0.165%	160,176	+34.723%
2025-10-22	80.3100	80.45000	78.150000	78.7800	-1.476%	151,503	+34.945%
2025-10-21	79.4400	80.09000	79.060000	79.9600	+0.566%	141,297	+32.954%
2025-10-20	80.2400	80.55000	78.930100	79.5100	-0.338%	135,516	+33.706%
2025-10-17	78.7100	79.98000	77.854200	79.7800	+1.450%	175,762	+33.254%
2025-10-16	79.4900	79.77500	77.800000	78.6400	-2.055%	226,533	+35.186%
2025-10-15	80.6700	80.67000	76.770000	80.2900	-1.605%	393,226	+32.408%
2025-10-14	79.4200	81.78000	78.540000	81.6000	+2.719%	248,277	+30.282%
2025-10-13	80.6100	81.35450	79.390000	79.4400	-0.873%	187,973	+33.824%
2025-10-10	83.4100	83.67670	80.015000	80.1400	-3.259%	217,898	+32.655%
2025-10-09	85.1300	85.13000	82.470000	82.8400	-2.804%	216,146	+28.332%
2025-10-08	86.5000	86.74000	84.730100	85.2300	-0.432%	147,461	+24.733%
2025-10-07	86.2500	86.81500	85.530000	85.6000	-0.731%	189,892	+24.194%
2025-10-06	87.0300	87.67000	86.130000	86.2300	-0.805%	193,685	+23.287%
2025-10-03	84.1800	87.48500	84.180000	86.9300	+3.390%	326,274	+22.294%
2025-10-02	83.6200	84.31500	81.524900	84.0800	+0.322%	204,847	+26.439%
2025-10-01	84.4600	85.95500	83.800000	83.8100	-1.144%	230,311	+26.846%
2025-09-30	83.5600	85.02000	83.300000	84.7800	+2.095%	163,588	+25.395%
2025-09-29	83.2700	83.45000	81.550000	83.0400	-0.204%	250,163	+28.023%
2025-09-26	81.9800	83.22000	81.950000	83.2100	+1.749%	181,809	+27.761%
2025-09-25	81.7900	82.59500	80.830000	81.7800	-0.073%	218,010	+29.995%
2025-09-24	81.5400	82.44000	81.190000	81.8400	+0.417%	165,976	+29.900%
2025-09-23	81.9600	83.12500	81.450000	81.5000	-0.719%	273,343	+30.442%
2025-09-22	80.2100	82.47500	79.940000	82.0900	+3.245%	482,463	+29.504%
2025-09-19	79.2900	79.51000	78.565000	79.5100	+0.252%	493,055	+33.706%
2025-09-18	77.3100	79.40000	77.210000	79.3100	+2.125%	202,001	+34.044%
2025-09-17	77.5600	79.10000	77.560000	77.6600	+0.026%	179,603	+36.892%
2025-09-16	78.0900	78.14000	76.340000	77.6400	-1.070%	214,508	+36.927%
2025-09-15	79.4100	79.65000	78.335000	78.4800	-1.109%	173,307	+35.461%
2025-09-12	78.5100	79.65500	78.040100	79.3600	+0.418%	158,108	+33.959%
2025-09-11	77.9800	79.10000	77.740000	79.0300	+1.490%	226,668	+34.519%
2025-09-10	77.7400	78.17000	77.000000	77.8700	-0.256%	162,234	+36.522%
2025-09-09	77.7200	78.17000	76.885000	78.0700	+0.541%	345,273	+36.173%
2025-09-08	77.6500	77.89500	76.013200	77.6500	+0.284%	123,381	+36.909%
2025-09-05	78.6700	78.82000	77.185000	77.4300	-1.838%	200,881	+37.298%
2025-09-04	77.6100	78.96000	76.970000	78.8800	+2.415%	186,911	+34.774%
2025-09-03	76.7900	77.15000	76.120000	77.0200	-0.169%	140,084	+38.029%
2025-09-02	76.5400	77.43500	76.000000	77.1500	-0.233%	166,535	+37.797%
2025-08-29	77.7300	78.28000	76.755000	77.3300	+0.259%	173,165	+37.476%
2025-08-28	78.0600	78.06000	76.570000	77.1300	-0.631%	185,572	+37.832%
2025-08-27	77.4500	79.00000	77.180000	77.6200	-0.308%	250,882	+36.962%
2025-08-26	76.2900	77.96000	75.960100	77.8600	+1.911%	226,706	+36.540%
2025-08-25	76.4900	77.45000	76.110000	76.4000	-0.052%	388,934	+39.149%
2025-08-22	76.3700	77.70000	75.910000	76.4400	+0.619%	242,949	+39.076%
2025-08-21	74.5000	76.16000	74.500000	75.9700	+1.456%	312,337	+39.937%
2025-08-20	73.9200	75.52960	73.730000	74.8800	+1.753%	235,367	+41.974%
2025-08-19	73.5600	74.02000	73.180100	73.5900	+0.574%	131,650	+44.463%
2025-08-18	74.0700	74.17000	73.051600	73.1700	-1.401%	168,222	+45.292%
2025-08-15	75.6600	75.78000	74.000000	74.2100	-1.198%	280,977	+43.256%
2025-08-14	74.4900	75.32500	73.840000	75.1100	+0.280%	263,443	+41.539%
2025-08-13	74.4800	75.27000	73.890000	74.9000	+1.230%	248,567	+41.936%
2025-08-12	72.4100	74.08000	71.870000	73.9900	+3.396%	253,792	+43.682%
2025-08-11	70.7000	72.17990	70.520000	71.5600	+1.031%	217,908	+48.561%
2025-08-08	70.8900	71.55000	70.310000	70.8300	+0.697%	266,290	+50.092%
2025-08-07	71.4600	71.50000	69.820000	70.3400	-1.471%	242,175	+51.137%
2025-08-06	71.7000	72.60000	70.000000	71.3900	-1.259%	341,790	+48.914%
2025-08-05	71.9200	72.30000	70.650000	72.3000	+0.851%	239,258	+47.040%
2025-08-04	69.4500	71.69000	68.980000	71.6900	+5.364%	305,458	+48.291%
2025-08-01	69.4000	69.40000	66.570000	68.0400	-1.747%	404,861	+56.246%
2025-07-31	69.9800	72.16000	68.820000	69.2500	-2.037%	503,268	+53.516%
2025-07-30	68.8950	74.27500	68.895000	70.6900	+0.698%	706,846	+50.389%
2025-07-29	70.5400	70.83250	69.880000	70.2000	+0.400%	304,732	+51.439%
2025-07-28	69.6500	70.02000	68.970000	69.9200	+0.388%	184,595	+52.045%
2025-07-25	69.5500	70.30000	69.160000	69.6500	+0.476%	178,810	+52.635%
2025-07-24	69.9000	70.18500	68.535000	69.3200	-1.408%	248,552	+53.361%
2025-07-23	69.4800	70.78000	68.370000	70.3100	+1.810%	363,080	+51.202%
2025-07-22	67.8500	69.25000	67.850000	69.0600	+1.888%	172,174	+53.939%
2025-07-21	68.2300	68.67000	67.595000	67.7800	-0.426%	238,621	+56.846%
2025-07-18	67.8300	69.06000	67.730000	68.0700	+0.191%	282,135	+56.177%
2025-07-17	66.9600	68.50000	66.675000	67.9400	+1.297%	270,348	+56.476%
2025-07-16	66.8900	68.02000	66.060000	67.0700	+1.039%	208,604	+58.506%
2025-07-15	68.1200	68.63000	66.170000	66.3800	-2.783%	394,455	+60.154%
2025-07-14	65.8000	68.86000	65.770000	68.2800	+3.392%	480,641	+55.697%
2025-07-11	65.9300	66.55000	65.260000	66.0400	-0.302%	214,166	+60.978%
2025-07-10	65.5500	66.33000	64.210000	66.2400	+0.409%	214,504	+60.492%
2025-07-09	66.3300	66.55410	65.502400	65.9700	+0.106%	184,920	+61.149%
2025-07-08	66.3100	66.57000	65.710000	65.9000	-0.287%	279,082	+61.320%
2025-07-07	67.0200	67.41000	65.870000	66.0900	-1.813%	238,670	+60.856%
2025-07-03	66.0100	67.35500	65.900000	67.3100	+2.264%	132,593	+57.941%
2025-07-02	66.7500	66.75000	64.340000	65.8200	-1.776%	271,177	+61.516%
2025-07-01	67.1400	67.64000	66.230000	67.0100	-0.490%	278,544	+58.648%
2025-06-30	66.1500	67.36000	65.690000	67.3400	+1.953%	270,155	+57.871%
2025-06-27	65.4000	66.13000	64.514200	66.0500	+1.087%	419,151	+60.954%
2025-06-26	64.1100	65.47000	64.039300	65.3400	+2.222%	227,805	+62.703%
2025-06-25	65.3100	65.45000	63.770000	63.9200	-2.098%	205,687	+66.317%
2025-06-24	65.4700	65.58000	64.810000	65.2900	-0.275%	287,155	+62.827%
2025-06-23	64.2100	65.49000	63.960000	65.4700	+2.169%	311,336	+62.380%
2025-06-20	63.1800	64.27500	63.100000	64.0800	+2.022%	493,924	+65.902%
2025-06-18	64.1000	64.41000	62.250000	62.8100	-2.317%	333,523	+69.256%
2025-06-17	64.7000	65.39000	64.270000	64.3000	-1.652%	203,857	+65.334%
2025-06-16	64.6700	65.43000	64.390000	65.3800	+1.380%	349,588	+62.603%
2025-06-13	64.5000	64.97500	63.860000	64.4900	-1.104%	191,983	+64.847%
2025-06-12	64.2100	65.30000	64.210000	65.2100	+0.323%	347,647	+63.027%
2025-06-11	65.5300	66.09500	64.717900	65.0000	-0.291%	321,985	+63.554%
2025-06-10	65.3700	65.62000	64.500000	65.1900	-0.670%	156,324	+63.077%
2025-06-09	65.4700	66.07990	64.035000	65.6300	+0.290%	220,253	+61.984%
2025-06-06	65.2200	65.48000	64.650000	65.4400	+1.457%	157,851	+62.454%
2025-06-05	63.9700	64.80000	63.171000	64.5000	+1.081%	214,112	+64.822%
2025-06-04	65.0300	65.13500	63.590000	63.8100	-2.297%	190,385	+66.604%
2025-06-03	65.5300	66.13000	64.470000	65.3100	-0.609%	563,234	+62.778%
2025-06-02	64.4100	66.30000	64.050000	65.7100	+1.908%	577,684	+61.787%
2025-05-30	63.5100	64.94500	63.510000	64.4800	+1.240%	332,427	+64.873%
2025-05-29	62.6800	63.84000	61.950000	63.6900	+4.719%	397,552	+66.918%
2025-05-28	61.4600	61.48500	60.407500	60.8200	-1.586%	254,649	+74.794%
2025-05-27	60.4200	61.94000	59.620000	61.8000	+3.396%	337,146	+72.023%
2025-05-23	59.2900	60.13000	59.010000	59.7700	-0.234%	204,111	+77.865%
2025-05-22	60.3700	60.43000	59.415000	59.9100	-1.024%	223,424	+77.450%
2025-05-21	61.3600	61.51150	60.370000	60.5300	-2.732%	255,345	+75.632%
2025-05-20	61.6000	62.26000	60.930000	62.2300	+1.833%	299,315	+70.834%
2025-05-19	61.3800	61.55000	60.735000	61.1100	-1.068%	552,825	+73.965%
2025-05-16	61.9800	62.12500	61.140000	61.7700	-0.339%	352,159	+72.106%
2025-05-15	62.0000	62.52000	61.685000	61.9800	+0.275%	323,826	+71.523%
2025-05-14	61.9600	61.98000	60.590000	61.8100	-0.306%	242,301	+71.995%
2025-05-13	60.5600	62.53000	60.560000	62.0000	+2.462%	344,497	+71.468%
2025-05-12	62.0000	62.29630	59.651500	60.5100	+0.532%	347,776	+75.690%
2025-05-09	57.7000	60.34000	57.665000	60.1900	+5.375%	348,802	+76.624%
2025-05-08	57.3400	58.11000	56.635000	57.1200	+0.246%	320,997	+86.117%
2025-05-07	54.0000	59.72000	54.000000	56.9800	-3.375%	661,015	+86.574%
2025-05-06	58.1000	59.26000	58.070000	58.9700	+0.666%	811,152	+80.278%
2025-05-05	56.6300	58.73000	56.255000	58.5800	+2.180%	405,625	+81.478%
2025-05-02	56.0300	57.52000	55.590000	57.3300	+3.559%	349,813	+85.435%
2025-05-01	54.6700	55.75000	54.670000	55.3600	-0.108%	240,801	+92.034%
2025-04-30	55.5800	55.72000	54.350000	55.4200	-1.388%	283,070	+91.826%
2025-04-29	55.0400	56.38000	54.415000	56.2000	+2.238%	269,890	+89.164%
2025-04-28	53.8800	54.98000	53.640000	54.9700	+1.966%	417,142	+93.396%
2025-04-25	54.5600	54.56000	53.240000	53.9100	-1.209%	272,172	+97.199%
2025-04-24	53.9900	54.65000	53.661900	54.5700	+0.405%	261,182	+94.814%
2025-04-23	54.3300	55.12000	54.000000	54.3500	+0.929%	203,800	+95.603%
2025-04-22	53.1700	53.86000	52.210000	53.8500	+2.846%	302,666	+97.419%
2025-04-21	53.5800	53.58000	51.610000	52.3600	-2.695%	199,742	+103.037%
2025-04-17	53.2200	54.29000	52.730000	53.8100	+1.166%	385,212	+97.566%
2025-04-16	52.7800	53.59000	52.500000	53.1900	+1.083%	483,698	+99.868%
2025-04-15	52.7900	53.97000	52.410000	52.6200	+0.382%	243,882	+102.033%
2025-04-14	52.5300	53.16000	51.890000	52.4200	+1.158%	295,788	+102.804%
2025-04-11	52.1200	52.29000	50.460000	51.8200	-0.671%	287,247	+105.152%
2025-04-10	52.7900	53.38000	50.870000	52.1700	-1.640%	397,806	+103.776%
2025-04-09	49.1200	53.71000	48.790000	53.0400	+6.979%	571,066	+100.434%
2025-04-08	51.0700	51.86000	49.000000	49.5800	+1.101%	433,428	+114.421%
2025-04-07	48.6000	51.50000	47.060000	49.0400	-2.427%	826,945	+116.782%
2025-04-04	53.2100	53.77000	49.910000	50.2600	-8.668%	643,790	+111.520%
2025-04-03	54.8300	56.02500	54.720000	55.0300	-2.377%	302,273	+93.186%
2025-04-02	55.6800	56.51000	55.260000	56.3700	+0.392%	263,580	+88.593%
2025-04-01	56.2700	57.12000	55.435000	56.1500	+0.447%	355,960	+89.332%
2025-03-31	55.6600	56.83500	55.580000	55.9000	-0.481%	471,038	+90.179%
2025-03-28	57.2000	57.75000	55.610100	56.1700	-1.801%	506,868	+89.265%
2025-03-27	57.1400	57.25000	56.395000	57.2000	+0.971%	446,859	+85.857%
2025-03-26	56.6300	57.56000	56.320000	56.6500	0.000%	304,625	+87.661%
2025-03-25	56.6000	57.23000	56.270000	56.6500	+0.088%	345,024	+87.661%
2025-03-24	56.6900	57.70990	55.900000	56.6000	+1.198%	515,051	+87.827%
2025-03-21	56.3200	56.68000	55.395000	55.9300	-1.566%	810,662	+90.077%
2025-03-20	56.8300	57.62500	56.620000	56.8200	-0.368%	270,544	+87.100%
2025-03-19	56.8000	57.24000	55.400000	57.0300	+0.246%	373,004	+86.411%
2025-03-18	57.1000	58.04000	56.040000	56.8900	-0.577%	484,656	+86.869%
2025-03-17	57.3300	58.34000	57.030000	57.2200	-0.052%	370,342	+85.792%
2025-03-14	56.1000	57.38000	55.160000	57.2500	+3.190%	551,759	+85.694%
2025-03-13	54.8400	56.13500	54.365000	55.4800	+1.204%	403,675	+91.619%
2025-03-12	54.3400	55.69000	53.040000	54.8200	+1.537%	446,134	+93.926%
2025-03-11	54.0200	54.64000	53.310000	53.9900	+0.148%	436,559	+96.907%
2025-03-10	53.0400	55.40000	52.430000	53.9100	+0.242%	557,899	+97.199%
2025-03-07	53.3200	54.32000	52.685000	53.7800	+0.542%	389,401	+97.676%
2025-03-06	53.5800	54.12000	52.680000	53.4900	-0.834%	428,279	+98.747%
2025-03-05	55.0100	55.69000	53.601000	53.9400	-1.927%	481,236	+97.089%

document.getElementById("hRqX5p").onerror = function(){this.style.display='none';}; .dark-mode .Fl4Xx9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fl4Xx9{ color: #333333; background-color: white; border: 2px solid #333333; }MCYMercury General Corp.stock NYSE

MCY
Mercury General Corp.
stock NYSE