Mercury General Corporation - MCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	78.71	79.78	79.78	79.98	77.85	175,800
October 16, 2025	79.49	78.64	78.64	79.78	77.8	226,533
October 15, 2025	80.67	80.29	80.29	80.67	76.77	393,226
October 14, 2025	79.42	81.6	81.6	81.78	78.54	248,300
October 13, 2025	80.61	79.44	79.44	81.35	79.39	188,000
October 10, 2025	83.41	80.14	80.14	83.68	80.02	217,900
October 09, 2025	85.13	82.84	82.84	85.13	82.47	216,146
October 08, 2025	86.5	85.23	85.23	86.74	84.73	147,500
October 07, 2025	86.25	85.6	85.6	86.82	85.53	189,892
October 06, 2025	87.03	86.23	86.23	87.67	86.13	193,700
October 03, 2025	84.18	86.93	86.93	87.49	84.18	326,274
October 02, 2025	83.62	84.08	84.08	84.32	81.52	204,847
October 01, 2025	84.46	83.81	83.81	85.96	83.8	230,311
September 30, 2025	83.56	84.78	84.78	85.02	83.3	163,600
September 29, 2025	83.27	83.04	83.04	83.45	81.55	250,200
September 26, 2025	81.98	83.21	83.21	83.22	81.95	181,809
September 25, 2025	81.79	81.78	81.78	82.6	80.83	218,010
September 24, 2025	81.54	81.84	81.84	82.44	81.19	166,000
September 23, 2025	81.96	81.5	81.5	83.13	81.45	273,343
September 22, 2025	80.21	82.09	82.09	82.48	79.94	482,463
September 19, 2025	79.29	79.51	79.51	79.51	78.57	493,100
September 18, 2025	77.31	79.31	79.31	79.4	77.21	202,001
September 17, 2025	77.56	77.66	77.66	79.1	77.56	179,603
September 16, 2025	78.09	77.64	77.64	78.14	76.34	214,508
September 15, 2025	79.41	78.48	78.48	79.65	78.33	173,307
September 12, 2025	78.51	79.36	79.36	79.66	78.04	158,108
September 11, 2025	77.98	79.03	79.03	79.1	77.74	226,700
September 10, 2025	77.74	77.87	77.55	78.17	77	162,234
September 09, 2025	77.72	78.07	77.75	78.17	76.89	345,300
September 08, 2025	77.65	77.65	77.33	77.9	76.01	123,400
September 05, 2025	78.67	77.43	77.43	78.82	77.19	200,900
September 04, 2025	77.61	78.88	78.88	78.96	76.97	186,911
September 03, 2025	76.79	77.02	77.02	77.15	76.12	140,084
September 02, 2025	76.54	77.15	77.15	77.44	76	166,535
August 29, 2025	77.73	77.33	77.33	78.28	76.76	173,200
August 28, 2025	78.06	77.13	77.13	78.06	76.57	185,600
August 27, 2025	77.45	77.62	77.62	79	77.18	250,900
August 26, 2025	76.29	77.86	77.86	77.96	75.96	226,706
August 25, 2025	76.49	76.4	76.4	77.45	76.11	388,934
August 22, 2025	76.37	76.44	76.44	77.7	75.91	242,949
August 21, 2025	74.5	75.97	75.97	76.16	74.5	312,337
August 20, 2025	73.92	74.88	74.88	75.53	73.73	235,400
August 19, 2025	73.56	73.59	73.59	74.02	73.18	131,700
August 18, 2025	74.07	73.17	73.17	74.17	73.05	168,220
August 15, 2025	75.66	74.21	74.21	75.78	74	281,000
August 14, 2025	74.49	75.11	75.11	75.33	73.84	263,443
August 13, 2025	74.48	74.9	74.9	75.27	73.89	248,600
August 12, 2025	72.41	73.99	73.99	74.08	71.87	253,800
August 11, 2025	70.7	71.56	71.56	72.18	70.52	217,908
August 08, 2025	70.89	70.83	70.83	71.55	70.31	266,300
August 07, 2025	71.46	70.34	70.34	71.5	69.82	242,200
August 06, 2025	71.7	71.39	71.39	72.6	70	341,800
August 05, 2025	71.92	72.3	72.3	72.3	70.65	239,300
August 04, 2025	69.45	71.69	71.69	71.69	68.98	305,500
August 01, 2025	69.4	68.04	68.04	69.4	66.57	404,900
July 31, 2025	69.98	69.25	69.25	72.16	68.82	503,300
July 30, 2025	68.9	70.69	70.69	74.28	68.9	706,846
July 29, 2025	70.54	70.2	70.2	70.83	69.88	304,732
July 28, 2025	69.65	69.92	69.92	70.02	68.97	184,595
July 25, 2025	69.55	69.65	69.65	70.3	69.16	178,810

Mercury General Corporation (MCY) NYSE