MCY | Mercury General | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Mercury General (MCY)

NYSE

$102.34$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$5.7B
Market Cap
30.70%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
-2.93%

Low Price$100.74

High Price$106.05
3 Months
+3.55%

Low Price$100.71

High Price$110.77
1 Year
+30.70%

Low Price$75.21

High Price$110.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	103.77	103.82	101.62	102.34	-0.30%	253,090
09/10/2026	101.84	102.67	100.69	102.65	+1.89%	418,750
09/10/2026	$0.32 Dividend
09/09/2026	101.68	101.80	100.36	100.74	-1.54%	182,162
09/08/2026	103.17	103.84	101.68	102.32	-1.81%	305,803
09/04/2026	104.78	105.10	103.68	104.20	-1.43%	229,118
09/03/2026	102.75	106.86	102.75	105.72	+3.05%	357,537
09/02/2026	101.38	103.73	100.93	102.59	+1.81%	314,749
09/01/2026	102.04	103.10	100.36	100.76	-0.86%	266,754
08/31/2026	103.16	103.68	100.97	101.64	-0.98%	284,368
08/28/2026	102.68	103.87	101.89	102.65	+0.32%	207,448
08/27/2026	105.72	105.72	99.45	102.32	-2.31%	295,722
08/26/2026	104.23	106.07	104.22	104.74	+0.56%	202,006
08/25/2026	106.55	106.55	103.51	104.15	-1.69%	138,351
08/24/2026	105.60	106.81	105.43	105.95	+0.55%	183,686
08/21/2026	104.02	105.80	103.73	105.37	+1.76%	271,122
08/20/2026	103.35	104.11	102.85	103.54	-0.42%	301,074
08/19/2026	106.57	107.36	103.88	103.98	-1.89%	249,391
08/18/2026	107.14	108.77	105.64	105.99	-0.06%	337,075
08/17/2026	104.84	106.49	104.56	106.05	+0.95%	205,470
08/14/2026	104.60	105.56	104.24	105.05	+0.44%	149,797
08/13/2026	106.40	106.43	104.37	104.59	-0.57%	185,086
08/12/2026	105.28	106.65	105.12	105.19	-0.23%	197,357
08/11/2026	106.22	107.28	104.54	105.43	-1.10%	377,403
08/10/2026	107.98	109.14	105.48	106.60	-2.34%	273,753
08/07/2026	107.06	109.19	105.84	109.16	+1.92%	276,930
08/06/2026	108.85	109.17	105.94	107.10	-1.98%	427,592
08/05/2026	110.60	111.65	107.03	109.27	+2.82%	496,668
08/04/2026	105.80	107.41	104.88	106.27	-0.62%	472,282
08/04/2026	$3.52 Earnings
08/03/2026	107.24	108.44	106.38	106.92	+0.13%	257,073
07/31/2026	105.65	107.39	105.13	106.78	+0.37%	232,594
07/30/2026	108.40	108.95	105.36	106.39	-1.51%	264,932
07/29/2026	108.87	109.94	107.91	108.03	-1.04%	366,649
07/28/2026	108.36	110.55	108.36	109.17	+1.01%	259,268
07/27/2026	105.80	108.39	105.80	108.08	+1.06%	188,670
07/24/2026	105.76	107.16	105.13	106.94	+1.73%	221,910
07/23/2026	102.24	105.32	100.43	105.13	+2.65%	280,449
07/22/2026	104.53	104.64	101.08	102.42	-2.86%	348,065
07/21/2026	105.95	106.30	104.39	105.44	-0.50%	221,939
07/20/2026	106.29	107.31	105.88	105.97	+0.05%	195,988
07/17/2026	107.28	109.41	105.38	105.92	-1.15%	287,411
07/16/2026	104.52	107.77	104.52	107.15	+2.12%	256,877
07/15/2026	104.68	106.10	101.88	104.93	-2.34%	428,013
07/14/2026	109.62	110.96	107.42	107.44	-2.34%	256,505
07/13/2026	109.76	111.60	108.80	110.01	+1.01%	177,800
07/10/2026	109.41	112.14	108.69	108.92	-0.48%	196,086
07/09/2026	110.19	111.12	108.83	109.45	-0.30%	319,713
07/08/2026	111.00	111.85	109.75	109.77	-0.65%	362,134
07/07/2026	111.69	112.70	110.39	110.49	-0.25%	342,203
07/06/2026	111.65	111.93	109.73	110.77	+0.58%	298,466
07/02/2026	108.67	111.11	107.95	110.13	+1.79%	306,545
07/01/2026	107.17	108.97	106.04	108.20	+1.80%	360,629
06/30/2026	107.00	108.21	106.29	106.29	-0.54%	236,314
06/29/2026	106.20	107.76	105.65	106.86	-0.25%	325,472
06/26/2026	104.97	107.20	103.55	107.13	+3.22%	888,164
06/25/2026	106.53	107.47	103.58	103.79	-2.68%	205,246
06/24/2026	106.67	107.61	105.75	106.65	+0.48%	285,821
06/23/2026	103.59	106.68	102.99	106.15	+3.23%	356,420
06/22/2026	102.42	104.67	102.26	102.83	+0.47%	353,510
06/18/2026	101.53	102.60	99.06	102.35	+1.25%	745,293
06/17/2026	101.49	103.48	100.49	101.08	-1.18%	245,471
06/16/2026	101.68	102.79	101.20	102.29	+1.56%	225,620
06/15/2026	100.02	101.77	99.71	100.71	+0.10%	167,722
06/12/2026	98.66	101.12	98.17	100.61	+1.81%	178,780
06/11/2026	101.31	101.57	97.92	98.83	-1.90%	204,159
06/11/2026	$0.32 Dividend
06/10/2026	101.63	102.57	100.58	100.74	+0.27%	217,826
06/09/2026	101.47	102.32	99.90	100.48	+0.07%	195,073
06/08/2026	100.64	101.95	99.14	100.41	-0.42%	304,708
06/05/2026	97.79	101.05	97.68	100.83	+4.02%	256,288
06/04/2026	97.04	98.86	96.48	96.94	+0.84%	268,963
06/03/2026	97.29	98.00	96.09	96.13	-1.73%	221,545
06/02/2026	97.57	99.69	97.27	97.82	-0.18%	506,568
06/01/2026	97.51	98.09	95.70	98.00	+0.60%	372,171
05/29/2026	95.58	97.76	94.62	97.42	+1.55%	407,517
05/28/2026	98.14	99.21	94.99	95.93	-2.83%	252,554
05/27/2026	100.61	101.88	98.69	98.72	-2.19%	176,178
05/26/2026	100.29	101.44	99.99	100.92	+0.52%	146,206
05/22/2026	101.70	101.73	100.27	100.40	-1.28%	177,820
05/21/2026	101.92	101.92	100.15	101.70	-0.57%	183,610
05/20/2026	101.29	103.21	100.45	102.29	+1.48%	289,426
05/19/2026	99.13	101.23	98.98	100.79	+0.79%	183,059
05/18/2026	99.00	103.18	99.00	100.00	+2.58%	381,138
05/15/2026	98.35	99.10	97.10	97.49	-0.54%	188,097
05/14/2026	99.62	100.45	97.95	98.01	-0.94%	158,911
05/13/2026	101.11	101.53	98.38	98.95	-2.11%	243,531
05/12/2026	98.94	101.73	96.67	101.08	+2.70%	313,300
05/11/2026	99.46	100.32	97.74	98.43	-0.62%	246,798
05/08/2026	98.24	99.93	97.07	99.05	+1.69%	280,603
05/07/2026	95.11	97.51	94.00	97.40	+2.07%	296,115
05/06/2026	98.18	100.06	91.42	95.42	-1.47%	390,858
05/05/2026	94.93	97.75	94.59	96.84	+2.05%	268,909
05/05/2026	$3.50 Earnings
05/04/2026	95.00	96.28	93.29	94.89	-0.81%	213,690
05/01/2026	97.26	97.88	95.26	95.67	-1.07%	156,163
04/30/2026	94.31	97.22	93.90	96.70	+1.74%	173,537
04/29/2026	97.13	97.57	94.79	95.05	-2.63%	199,659
04/28/2026	97.73	98.77	96.77	97.61	+0.08%	278,765
04/27/2026	95.52	97.98	95.10	97.54	+1.74%	179,397