MCY
Mercury General (MCY)
NYSE
$105.75+$0.05 (+0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $5.8B
    Market Cap
  • 40.28%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    -0.07%
    Low Price$103.87
    High Price$109.61
  • 3 Months
    +3.61%
    Low Price$96.23
    High Price$111.12
  • 1 Year
    +40.28%
    Low Price$75.45
    High Price$111.12
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
104.35
106.13
104.06
105.70
+1.76%
271,122
08/20/2026
103.68
104.44
103.17
103.87
-0.42%
301,074
08/19/2026
106.91
107.70
104.21
104.31
-1.89%
249,391
08/18/2026
107.48
109.12
105.97
106.32
-0.06%
337,075
08/17/2026
105.17
106.83
104.89
106.38
+0.95%
205,470
08/14/2026
104.93
105.89
104.57
105.38
+0.44%
149,797
08/13/2026
106.74
106.77
104.70
104.92
-0.57%
185,086
08/12/2026
105.61
106.99
105.45
105.52
-0.23%
197,357
08/11/2026
106.55
107.62
104.87
105.76
-1.10%
377,403
08/10/2026
108.32
109.48
105.82
106.94
-2.34%
273,753
08/07/2026
107.40
109.53
106.17
109.50
+1.92%
276,930
08/06/2026
109.19
109.51
106.27
107.44
-1.98%
427,592
08/05/2026
110.95
112.00
107.37
109.61
+2.82%
496,668
08/04/2026
106.13
107.75
105.21
106.60
-0.62%
472,282
08/04/2026
$3.52 Earnings
08/03/2026
107.58
108.78
106.72
107.26
+0.13%
257,073
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