Mercury General Corporation MCY
86.45 USD +0.04 (+0.05%)
Regular-session close
86.45 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
85.57 Day range 87.40
82.61 52-week range 111.12
- YTD
- -8.09%
- 1 year
- -1.03%
MCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 87.40 | 87.40 | 85.57 | 86.45 | +0.04 | +0.05% | 212,596 |
| Nov 12, 2026 | 87.07 | 87.63 | 86.28 | 86.41 | +0.20 | +0.23% | 317,200 |
| Nov 11, 2026 | 84.35 | 86.27 | 83.00 | 86.21 | +2.00 | +2.38% | 297,800 |
| Nov 10, 2026 | 82.98 | 84.39 | 82.61 | 84.21 | +1.47 | +1.78% | 270,300 |
| Nov 9, 2026 | 83.51 | 83.79 | 81.65 | 82.74 | +0.13 | +0.16% | 462,800 |
| Nov 6, 2026 | 82.23 | 84.48 | 81.78 | 82.61 | -1.87 | -2.21% | 537,500 |
| Nov 5, 2026 | 88.37 | 89.25 | 84.43 | 84.48 | -4.45 | -5.00% | 674,800 |
| Nov 4, 2026 | 96.02 | 97.26 | 87.51 | 88.93 | -13.78 | -13.42% | 851,300 |
| Nov 3, 2026 | 103.56 | 104.72 | 102.48 | 102.71 | -1.02 | -0.98% | 366,900 |
| Nov 2, 2026 | 102.55 | 104.87 | 102.28 | 103.73 | +1.31 | +1.28% | 275,300 |
| Oct 30, 2026 | 103.88 | 103.88 | 101.94 | 102.42 | -0.23 | -0.22% | 142,000 |
| Oct 29, 2026 | 101.91 | 103.04 | 101.19 | 102.65 | +2.48 | +2.48% | 236,700 |
| Oct 28, 2026 | 102.50 | 102.98 | 99.72 | 100.17 | -2.41 | -2.35% | 155,700 |
| Oct 27, 2026 | 101.57 | 102.95 | 100.25 | 102.58 | +0.94 | +0.92% | 281,300 |
| Oct 26, 2026 | 103.11 | 105.00 | 101.64 | 101.64 | -1.21 | -1.18% | 226,200 |
| Oct 23, 2026 | 105.87 | 106.12 | 102.81 | 102.85 | -3.86 | -3.62% | 245,000 |
| Oct 22, 2026 | 105.81 | 107.34 | 105.81 | 106.71 | +1.61 | +1.53% | 236,600 |
| Oct 21, 2026 | 105.56 | 105.98 | 104.25 | 105.10 | +0.07 | +0.07% | 158,500 |
| Oct 20, 2026 | 103.30 | 105.94 | 103.24 | 105.03 | +2.24 | +2.18% | 453,600 |
| Oct 19, 2026 | 101.77 | 103.30 | 101.77 | 102.79 | -0.01 | -0.01% | 324,300 |
| Oct 16, 2026 | 102.31 | 103.05 | 101.74 | 102.80 | +1.01 | +0.99% | 257,000 |
| Oct 15, 2026 | 103.59 | 103.89 | 101.32 | 101.79 | -0.60 | -0.59% | 281,700 |
| Oct 14, 2026 | 101.20 | 102.40 | 100.20 | 102.39 | -0.49 | -0.48% | 274,500 |
| Oct 13, 2026 | 103.23 | 104.00 | 101.94 | 102.88 | +0.18 | +0.18% | 227,500 |
| Oct 12, 2026 | 103.05 | 103.50 | 102.08 | 102.70 | -0.05 | -0.05% | 345,200 |
| Oct 9, 2026 | 102.01 | 103.50 | 102.01 | 102.75 | +0.46 | +0.45% | 253,900 |
| Oct 8, 2026 | 102.30 | 103.37 | 101.34 | 102.29 | 0.00 | 0.00% | 351,400 |
| Oct 7, 2026 | 102.00 | 104.01 | 102.00 | 102.29 | -0.71 | -0.69% | 334,300 |
| Oct 6, 2026 | 102.01 | 103.81 | 102.01 | 103.00 | +1.09 | +1.07% | 370,700 |
| Oct 5, 2026 | 102.03 | 102.87 | 101.79 | 101.91 | -0.36 | -0.35% | 382,200 |
| Oct 2, 2026 | 101.30 | 102.82 | 101.00 | 102.27 | +2.00 | +1.99% | 285,900 |
| Oct 1, 2026 | 99.05 | 100.67 | 99.05 | 100.27 | +1.42 | +1.44% | 365,300 |
| Sep 30, 2026 | 99.62 | 99.84 | 98.26 | 98.85 | -1.02 | -1.02% | 538,100 |
| Sep 29, 2026 | 98.33 | 100.49 | 98.07 | 99.87 | +1.02 | +1.03% | 201,300 |
| Sep 28, 2026 | 99.51 | 99.85 | 98.60 | 98.85 | -0.56 | -0.56% | 345,600 |
| Sep 25, 2026 | 98.73 | 99.93 | 97.75 | 99.41 | +1.12 | +1.14% | 264,500 |
| Sep 24, 2026 | 97.90 | 99.41 | 97.90 | 98.29 | +0.45 | +0.46% | 307,400 |
| Sep 23, 2026 | 97.52 | 98.59 | 96.68 | 97.84 | -0.09 | -0.09% | 238,100 |
| Sep 22, 2026 | 100.54 | 100.54 | 97.10 | 97.93 | -2.41 | -2.40% | 254,500 |
| Sep 21, 2026 | 101.07 | 101.39 | 100.07 | 100.34 | -0.60 | -0.59% | 203,200 |
| Sep 18, 2026 | 99.50 | 100.94 | 98.38 | 100.94 | +0.40 | +0.40% | 672,300 |
| Sep 17, 2026 | 102.66 | 103.12 | 100.35 | 100.54 | -1.39 | -1.36% | 303,800 |
| Sep 16, 2026 | 102.17 | 102.87 | 101.11 | 101.93 | -0.58 | -0.57% | 216,900 |
| Sep 15, 2026 | 103.24 | 104.45 | 101.77 | 102.51 | -0.93 | -0.90% | 617,700 |
| Sep 14, 2026 | 103.43 | 104.50 | 103.27 | 103.44 | +1.10 | +1.07% | 261,800 |
| Sep 11, 2026 | 103.77 | 103.82 | 101.62 | 102.34 | -0.31 | -0.30% | 245,100 |
| Sep 10, 2026 | 101.84 | 102.67 | 100.69 | 102.65 | +1.59 | +1.57% | 418,700 |
| Sep 9, 2026 | 102.00 | 102.12 | 100.68 | 101.06 | -1.58 | -1.54% | 182,200 |
| Sep 8, 2026 | 103.50 | 104.17 | 102.00 | 102.64 | -1.89 | -1.81% | 305,800 |
| Sep 4, 2026 | 105.11 | 105.43 | 104.01 | 104.53 | -1.52 | -1.43% | 229,100 |
| Sep 3, 2026 | 103.07 | 107.20 | 103.07 | 106.05 | +3.14 | +3.05% | 357,500 |
| Sep 2, 2026 | 101.70 | 104.06 | 101.25 | 102.91 | +1.83 | +1.81% | 314,700 |
| Sep 1, 2026 | 102.36 | 103.42 | 100.67 | 101.08 | -0.88 | -0.86% | 266,800 |
| Aug 31, 2026 | 103.49 | 104.01 | 101.29 | 101.96 | -1.01 | -0.98% | 284,200 |
| Aug 28, 2026 | 103.00 | 104.20 | 102.21 | 102.97 | +0.33 | +0.32% | 207,400 |
| Aug 27, 2026 | 106.05 | 106.05 | 99.76 | 102.64 | -2.43 | -2.31% | 295,500 |
| Aug 26, 2026 | 104.56 | 106.40 | 104.55 | 105.07 | +0.59 | +0.56% | 202,000 |
| Aug 25, 2026 | 106.89 | 106.89 | 103.84 | 104.48 | -1.80 | -1.69% | 138,400 |
| Aug 24, 2026 | 105.93 | 107.15 | 105.77 | 106.28 | +0.58 | +0.55% | 183,700 |
| Aug 21, 2026 | 104.35 | 106.13 | 104.06 | 105.70 | +1.83 | +1.76% | 271,100 |
| Aug 20, 2026 | 103.68 | 104.44 | 103.17 | 103.87 | -0.44 | -0.42% | 301,100 |
| Aug 19, 2026 | 106.91 | 107.70 | 104.21 | 104.31 | -2.01 | -1.89% | 249,400 |
| Aug 18, 2026 | 107.48 | 109.12 | 105.97 | 106.32 | -0.06 | -0.06% | 337,100 |
| Aug 17, 2026 | 105.17 | 106.83 | 104.89 | 106.38 | +1.00 | +0.95% | 205,500 |
| Aug 14, 2026 | 104.93 | 105.89 | 104.57 | 105.38 | +0.46 | +0.44% | 149,800 |
65 days, newest first. Daily bars as drawn on the MCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.