S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Mercury General (MCY)

NYSE

$107.12-$0.001 (-0.0009%)

Price as of Aug 03, 2026 4:08 AM EDT

$5.9B
Market Cap
59.71%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
+0.47%

Low Price$102.74

High Price$111.12
3 Months
+10.43%

Low Price$95.72

High Price$111.12
1 Year
+59.71%

Low Price$69.34

High Price$111.12

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	105.98	107.73	105.46	107.12	+0.37%	232,594
07/30/2026	108.74	109.29	105.69	106.73	-1.51%	264,932
07/29/2026	109.21	110.29	108.26	108.37	-1.04%	366,649
07/28/2026	108.70	110.90	108.70	109.51	+1.01%	259,268
07/27/2026	106.13	108.73	106.13	108.42	+1.06%	188,670
07/24/2026	106.09	107.50	105.46	107.28	+1.73%	221,910
07/23/2026	102.57	105.65	100.75	105.46	+2.65%	280,449
07/22/2026	104.86	104.97	101.40	102.74	-2.86%	348,065
07/21/2026	106.28	106.64	104.72	105.77	-0.50%	221,939
07/20/2026	106.62	107.65	106.22	106.30	+0.05%	195,988
07/17/2026	107.62	109.75	105.71	106.25	-1.15%	287,411
07/16/2026	104.85	108.11	104.85	107.49	+2.12%	256,877
07/15/2026	105.01	106.43	102.20	105.26	-2.34%	428,013
07/14/2026	109.97	111.31	107.76	107.78	-2.34%	256,505
07/13/2026	110.11	111.96	109.14	110.36	+1.01%	177,800
07/10/2026	109.75	112.49	109.03	109.26	-0.48%	196,086
07/09/2026	110.54	111.47	109.17	109.79	-0.30%	319,713
07/08/2026	111.35	112.20	110.10	110.12	-0.65%	362,134
07/07/2026	112.04	113.06	110.74	110.84	-0.25%	342,203
07/06/2026	112.00	112.28	110.08	111.12	+0.58%	298,466
07/02/2026	109.01	111.46	108.29	110.48	+1.79%	306,545
07/01/2026	107.51	109.31	106.37	108.54	+1.80%	360,629
06/30/2026	107.34	108.55	106.62	106.62	-0.54%	236,314
06/29/2026	106.53	108.10	105.98	107.20	-0.25%	325,472
06/26/2026	105.30	107.54	103.88	107.47	+3.22%	888,164
06/25/2026	106.87	107.81	103.91	104.12	-2.68%	205,246
06/24/2026	107.01	107.95	106.09	106.99	+0.48%	285,821
06/23/2026	103.92	107.02	103.32	106.48	+3.23%	356,420
06/22/2026	102.74	105.00	102.58	103.15	+0.47%	353,510
06/18/2026	101.85	102.93	99.37	102.67	+1.25%	745,293
06/17/2026	101.81	103.81	100.81	101.40	-1.18%	245,471
06/16/2026	102.00	103.11	101.52	102.61	+1.56%	225,620
06/15/2026	100.34	102.09	100.02	101.03	+0.10%	167,722
06/12/2026	98.97	101.44	98.48	100.93	+1.81%	178,780
06/11/2026	101.63	101.89	98.23	99.14	-1.90%	204,159
06/11/2026	$0.32 Dividend
06/10/2026	101.95	102.89	100.89	101.06	+0.27%	217,826
06/09/2026	101.79	102.65	100.22	100.79	+0.07%	195,073
06/08/2026	100.95	102.27	99.45	100.72	-0.42%	304,708
06/05/2026	98.10	101.37	97.99	101.15	+4.02%	256,288
06/04/2026	97.34	99.17	96.79	97.24	+0.84%	268,963
06/03/2026	97.59	98.31	96.39	96.44	-1.73%	221,545
06/02/2026	97.88	100.01	97.57	98.13	-0.18%	506,568
06/01/2026	97.81	98.40	96.00	98.31	+0.60%	372,171
05/29/2026	95.88	98.07	94.92	97.72	+1.55%	407,517
05/28/2026	98.45	99.53	95.29	96.23	-2.83%	252,554
05/27/2026	100.92	102.20	99.00	99.03	-2.19%	176,178
05/26/2026	100.60	101.76	100.30	101.24	+0.52%	146,206
05/22/2026	102.02	102.05	100.58	100.71	-1.28%	177,820
05/21/2026	102.24	102.24	100.46	102.02	-0.57%	183,610
05/20/2026	101.61	103.53	100.76	102.61	+1.48%	289,426
05/19/2026	99.44	101.55	99.29	101.11	+0.79%	183,059
05/18/2026	99.31	103.50	99.31	100.31	+2.58%	381,138
05/15/2026	98.66	99.41	97.40	97.79	-0.54%	188,097
05/14/2026	99.94	100.76	98.26	98.32	-0.94%	158,911
05/13/2026	101.43	101.85	98.69	99.26	-2.11%	243,531
05/12/2026	99.25	102.05	96.97	101.40	+2.70%	313,300
05/11/2026	99.78	100.63	98.05	98.74	-0.62%	246,798
05/08/2026	98.55	100.24	97.37	99.36	+1.69%	280,603
05/07/2026	95.41	97.82	94.29	97.70	+2.07%	296,115
05/06/2026	98.49	100.37	91.71	95.72	-1.47%	390,858
05/05/2026	95.23	98.06	94.89	97.14	+2.05%	268,909
05/05/2026	$3.50 Earnings
05/04/2026	95.30	96.59	93.59	95.19	-0.81%	213,690
05/01/2026	97.56	98.19	95.56	95.97	-1.07%	156,163
04/30/2026	94.60	97.53	94.19	97.01	+1.74%	173,537
04/29/2026	97.43	97.87	95.09	95.35	-2.63%	199,659
04/28/2026	98.04	99.08	97.08	97.92	+0.08%	278,765
04/27/2026	95.82	98.29	95.40	97.84	+1.74%	179,397
04/24/2026	97.19	97.81	95.79	96.17	-1.20%	150,766
04/23/2026	96.44	98.49	95.91	97.33	+1.47%	290,080
04/22/2026	95.05	95.95	93.66	95.93	+0.82%	186,206
04/21/2026	95.19	96.07	94.10	95.15	+0.58%	153,216
04/20/2026	95.54	96.88	94.21	94.60	-1.42%	155,693
04/17/2026	94.29	96.19	94.12	95.97	+1.88%	289,749
04/16/2026	92.90	94.22	92.82	94.19	+1.02%	351,824
04/15/2026	92.73	93.91	92.11	93.25	+0.24%	145,213
04/14/2026	92.79	93.89	92.58	93.03	-0.50%	176,163
04/13/2026	91.69	93.59	91.69	93.50	+1.71%	187,952
04/10/2026	93.71	93.95	91.23	91.92	-2.01%	167,100
04/09/2026	92.22	94.79	92.22	93.81	+1.20%	191,370
04/08/2026	90.52	92.96	90.52	92.69	+3.09%	242,003
04/07/2026	89.00	90.47	87.55	89.91	+1.23%	230,016
04/06/2026	87.42	88.83	85.76	88.81	+1.00%	97,698
04/02/2026	86.31	88.40	85.73	87.93	+1.66%	180,600
04/01/2026	88.72	89.37	86.43	86.50	-1.57%	273,442
03/31/2026	88.39	89.04	86.46	87.87	+0.36%	137,531
03/30/2026	86.58	87.80	86.04	87.55	+2.10%	179,021
03/27/2026	87.97	88.05	85.08	85.75	-2.66%	239,512
03/26/2026	88.11	89.00	87.39	88.09	-0.05%	180,671
03/25/2026	89.20	90.08	87.59	88.13	-0.21%	178,041
03/24/2026	86.73	89.02	86.30	88.32	+1.21%	175,767
03/23/2026	88.35	88.63	86.47	87.27	+0.82%	247,358
03/20/2026	87.71	87.71	85.94	86.56	-1.28%	733,570
03/19/2026	87.47	89.09	86.97	87.68	+0.13%	222,504
03/18/2026	89.12	90.58	87.54	87.57	-1.99%	228,730
03/17/2026	91.30	91.82	89.22	89.35	-0.90%	207,640
03/16/2026	89.73	90.67	89.11	90.16	+1.66%	205,804
03/13/2026	88.66	90.39	87.32	88.68	+1.58%	180,505
03/12/2026	86.48	88.10	85.55	87.31	-0.80%	206,961