MCY | Mercury General | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Mercury General (MCY)

NYSE

$83.74-$0.47 (-0.56%)

Price as of Nov 11, 2026 7:55 PM EST

$4.7B
Market Cap
-1.86%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
-18.04%

Low Price$82.61

High Price$106.71
3 Months
-21.01%

Low Price$82.61

High Price$106.71
1 Year
-1.86%

Low Price$82.61

High Price$110.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	82.98	84.39	82.61	84.21	+1.78%	270,351
11/09/2026	83.51	83.79	81.65	82.74	+0.16%	462,777
11/06/2026	82.23	84.48	81.78	82.61	-2.21%	537,543
11/05/2026	88.37	89.25	84.43	84.48	-5.00%	674,894
11/04/2026	96.02	97.26	87.51	88.93	-13.42%	853,323
11/03/2026	103.56	104.72	102.48	102.71	-0.98%	366,949
11/03/2026	$3.49 Earnings
11/02/2026	102.55	104.87	102.28	103.73	+1.28%	275,336
10/30/2026	103.88	103.88	101.94	102.42	-0.22%	142,007
10/29/2026	101.91	103.04	101.19	102.65	+2.48%	236,669
10/28/2026	102.50	102.98	99.72	100.17	-2.35%	155,703
10/27/2026	101.57	102.95	100.25	102.58	+0.92%	281,332
10/26/2026	103.11	105.00	101.64	101.64	-1.18%	226,212
10/23/2026	105.87	106.12	102.81	102.85	-3.62%	245,017
10/22/2026	105.81	107.34	105.81	106.71	+1.53%	236,591
10/21/2026	105.56	105.98	104.25	105.10	+0.07%	158,544
10/20/2026	103.30	105.94	103.24	105.03	+2.18%	453,564
10/19/2026	101.77	103.30	101.77	102.79	-0.010%	324,270
10/16/2026	102.31	103.05	101.74	102.80	+0.99%	256,975
10/15/2026	103.59	103.89	101.32	101.79	-0.59%	281,704
10/14/2026	101.20	102.40	100.20	102.39	-0.48%	274,491
10/13/2026	103.23	104.00	101.94	102.88	+0.18%	227,500
10/12/2026	103.05	103.50	102.08	102.70	-0.05%	345,216
10/09/2026	102.01	103.50	102.01	102.75	+0.45%	253,883
10/08/2026	102.30	103.37	101.34	102.29	0.00%	351,421
10/07/2026	102.00	104.01	102.00	102.29	-0.69%	334,283
10/06/2026	102.01	103.81	102.01	103.00	+1.07%	370,692
10/05/2026	102.03	102.87	101.79	101.91	-0.35%	382,232
10/02/2026	101.30	102.82	101.00	102.27	+1.99%	383,857
10/01/2026	99.05	100.67	99.05	100.27	+1.44%	365,307
09/30/2026	99.62	99.84	98.26	98.85	-1.02%	538,142
09/29/2026	98.33	100.49	98.07	99.87	+1.03%	201,300
09/28/2026	99.51	99.85	98.60	98.85	-0.56%	345,595
09/25/2026	98.73	99.93	97.75	99.41	+1.14%	264,480
09/24/2026	97.90	99.41	97.90	98.29	+0.46%	307,422
09/23/2026	97.52	98.59	96.68	97.84	-0.09%	238,140
09/22/2026	100.54	100.54	97.10	97.93	-2.40%	254,552
09/21/2026	101.07	101.39	100.07	100.34	-0.59%	203,245
09/18/2026	99.50	100.94	98.38	100.94	+0.40%	672,483
09/17/2026	102.66	103.12	100.35	100.54	-1.36%	303,773
09/16/2026	102.17	102.87	101.11	101.93	-0.57%	216,922
09/15/2026	103.24	104.45	101.77	102.51	-0.90%	617,749
09/14/2026	103.43	104.50	103.27	103.44	+1.07%	261,764
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