Mercury General Corporation (MCY) NYSE

88.21

+1.44(+1.66%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	86.58	88.21	88.21	88.68	86	179,948
April 01, 2026	89	86.77	86.77	89.65	86.7	267,261
March 31, 2026	88.67	88.15	88.15	89.32	86.73	137,380
March 30, 2026	86.85	87.83	87.83	88.08	86.32	176,417
March 27, 2026	88.25	86.02	86.02	88.33	85.35	233,221
March 26, 2026	88.39	88.37	88.37	89.28	87.66	177,632
March 25, 2026	89.48	88.41	88.41	90.37	87.86	151,690
March 24, 2026	87	88.6	88.6	89.3	86.58	160,266
March 23, 2026	88.63	87.54	87.54	88.91	86.74	231,748
March 20, 2026	87.99	86.83	86.83	87.99	86.21	717,624
March 19, 2026	87.74	87.96	87.96	89.37	87.24	210,704
March 18, 2026	89.4	87.85	87.85	90.86	87.82	225,851
March 17, 2026	91.59	89.63	89.63	92.11	89.5	159,624
March 16, 2026	90.01	90.44	90.44	90.95	89.39	200,113
March 13, 2026	88.94	88.96	88.96	90.67	87.59	180,470
March 12, 2026	86.75	87.58	87.58	88.38	85.82	206,957
March 11, 2026	88.35	88.6	88.6	88.88	87	213,405
March 10, 2026	89.38	89.04	89.04	91.31	88.85	255,030
March 09, 2026	89.94	89.69	89.69	90.65	87.3	269,080
March 06, 2026	90.27	90.48	90.48	90.65	87.92	300,827
March 05, 2026	92.19	91.23	91.23	92.74	88.85	273,500
March 04, 2026	91.19	93.05	93.05	93.3	90.01	296,811
March 03, 2026	89.57	91.28	91.28	91.34	88.73	162,329
March 02, 2026	90.45	91.58	91.58	91.72	90.29	234,907
February 27, 2026	90.3	90.58	90.58	91.44	89.63	314,500
February 26, 2026	89.46	89.85	89.85	90.24	88.96	309,200
February 25, 2026	86.95	88.74	88.74	89	85.58	479,536
February 24, 2026	83.5	85.77	85.77	85.91	82.42	289,048
February 23, 2026	86.62	83.81	83.81	86.62	83.5	465,146
February 20, 2026	87.09	86.44	0	87.09	84.09	480,483
February 19, 2026	86.02	86.45	0	88.09	86	376,000
February 18, 2026	99.91	87.34	0	100.06	85.68	1.06M
February 17, 2026	94.34	96.19	0	96.86	93.2	391,680
February 13, 2026	94.42	93.47	0	94.42	92.05	240,200
February 12, 2026	93.93	94.76	0	95.54	91.57	331,004
February 11, 2026	93.49	93.47	0	94.03	91.12	331,515
February 10, 2026	92.87	92.91	0	94.01	91.82	183,534
February 09, 2026	95.01	92.85	0	95.61	91.26	230,236
February 06, 2026	94.03	95.19	0	95.82	92.57	311,338
February 05, 2026	91.63	93.6	0	94.1	91.63	318,048
February 04, 2026	90.88	91.67	0	92.7	90.87	229,707
February 03, 2026	88.34	90.25	0	90.76	87.27	298,800
February 02, 2026	87.81	88.59	0	88.74	87.05	199,820
January 30, 2026	86.89	87.59	0	88.21	85.29	289,100
January 29, 2026	86.01	87.16	0	87.64	83.83	289,712
January 28, 2026	84.84	85.3	0	86.24	84.64	340,000
January 27, 2026	86.75	85.21	0	87	84.58	203,400
January 26, 2026	86.17	86.77	0	87.88	85.85	200,343
January 23, 2026	86.38	85.49	0	87.23	84.28	215,700
January 22, 2026	88	86.95	0	88	86.57	182,000
January 21, 2026	89.78	88.6	0	90.86	87.23	185,319
January 20, 2026	90.89	89.32	0	92.31	88.91	227,100
January 16, 2026	91.36	91.09	0	91.81	90.52	278,703
January 15, 2026	90.09	91.39	0	91.49	89.49	155,139
January 14, 2026	89.23	89.95	0	90.19	88.95	143,708
January 13, 2026	90.5	88.97	0	90.51	88.31	188,812
January 12, 2026	89.21	90.36	0	90.6	88.38	137,400
January 09, 2026	90.59	89.69	0	90.75	89.49	137,340
January 08, 2026	89.44	90.85	0	91.3	89.44	172,900
January 07, 2026	88.17	89.35	0	89.83	86.99	228,200