Mercury General Corporation - MCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	69.9	69.32	69.32	70.19	68.54	248,600
July 23, 2025	69.48	70.31	70.31	70.78	68.37	363,100
July 22, 2025	67.85	69.06	69.06	69.25	67.85	172,174
July 21, 2025	68.23	67.78	67.78	68.67	67.6	238,621
July 18, 2025	67.83	68.07	68.07	69.06	67.73	282,135
July 17, 2025	66.96	67.94	67.94	68.5	66.68	270,348
July 16, 2025	66.89	67.07	67.07	68.02	66.06	208,604
July 15, 2025	68.12	66.38	66.38	68.63	66.17	394,500
July 14, 2025	65.8	68.28	68.28	68.86	65.77	480,641
July 11, 2025	65.93	66.04	66.04	66.55	65.26	214,200
July 10, 2025	65.24	66.27	66.27	66.27	64.35	153,390
July 09, 2025	66.33	65.97	65.97	66.55	65.5	184,920
July 08, 2025	66.31	65.9	65.9	66.57	65.71	279,100
July 07, 2025	67.02	66.09	66.09	67.41	65.87	238,700
July 03, 2025	66.01	67.31	67.31	67.36	65.9	132,600
July 02, 2025	66.75	65.82	65.82	66.75	64.34	271,200
July 01, 2025	67.14	67.01	67.01	67.64	66.23	278,544
June 30, 2025	66.15	67.34	67.34	67.36	65.69	270,200
June 27, 2025	65.4	66.05	66.05	66.13	64.51	419,200
June 26, 2025	64.11	65.34	65.34	65.47	64.04	227,805
June 25, 2025	65.31	63.92	63.92	65.45	63.77	205,700
June 24, 2025	65.47	65.29	65.29	65.58	64.81	287,155
June 23, 2025	64.21	65.47	65.47	65.49	63.96	311,336
June 20, 2025	63.18	64.08	64.08	64.28	63.1	493,924
June 18, 2025	64.1	62.81	62.81	64.41	62.25	333,523
June 17, 2025	64.7	64.3	64.3	65.34	64.28	203,857
June 16, 2025	64.67	65.38	65.38	65.43	64.39	349,600
June 13, 2025	64.5	64.49	64.49	64.97	63.86	192,000
June 12, 2025	64.21	65.21	65.21	65.3	64.21	347,647
June 11, 2025	65.53	65	64.68	66.1	64.72	322,000
June 10, 2025	65.37	65.19	64.87	65.62	64.5	156,324
June 09, 2025	65.47	65.63	65.31	66.08	64.04	220,253
June 06, 2025	65.22	65.44	65.44	65.48	64.65	157,851
June 05, 2025	63.97	64.5	64.5	64.8	63.17	214,112
June 04, 2025	65.03	63.81	63.81	65.14	63.59	190,400
June 03, 2025	65.53	65.31	65.31	66.13	64.47	563,234
June 02, 2025	64.41	65.71	65.71	66.3	64.05	577,700
May 30, 2025	63.51	64.48	64.48	64.94	63.51	332,427
May 29, 2025	62.68	63.69	63.69	63.84	61.95	397,600
May 28, 2025	61.46	60.82	60.82	61.49	60.41	254,649
May 27, 2025	60.42	61.8	61.81	61.94	59.62	337,146
May 23, 2025	59.29	59.77	59.77	60.13	59.01	204,111
May 22, 2025	60.37	59.91	59.91	60.43	59.42	223,424

Mercury General Corporation (MCY) NYSE