Mercury General Corporation - MCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.09	86.44	86.44	87.09	84.09	480,483
February 19, 2026	86.02	86.45	86.45	88.09	86	376,000
February 18, 2026	99.91	87.34	87.34	100.06	85.68	1.06M
February 17, 2026	94.34	96.19	96.19	96.86	93.2	391,680
February 13, 2026	94.42	93.47	93.47	94.42	92.05	227,302
February 12, 2026	93.93	94.76	94.76	95.54	91.57	331,004
February 11, 2026	93.49	93.47	93.47	94.03	91.12	331,515
February 10, 2026	92.87	92.91	92.91	94.01	91.82	183,534
February 09, 2026	95.01	92.85	92.85	95.61	91.26	230,236
February 06, 2026	94.03	95.19	95.19	95.82	92.57	311,338
February 05, 2026	91.63	93.6	93.6	94.1	91.63	318,048
February 04, 2026	90.88	91.67	91.67	92.7	90.87	229,707
February 03, 2026	88.34	90.25	90.25	90.76	87.27	298,800
February 02, 2026	87.81	88.59	88.59	88.74	87.05	199,820
January 30, 2026	86.89	87.59	87.59	88.21	85.29	289,100
January 29, 2026	86.01	87.16	87.16	87.64	83.83	289,712
January 28, 2026	84.84	85.3	85.3	86.24	84.64	340,000
January 27, 2026	86.75	85.21	85.21	87	84.58	203,400
January 26, 2026	86.17	86.77	86.77	87.88	85.85	200,343
January 23, 2026	86.38	85.49	85.49	87.23	84.28	215,700
January 22, 2026	88	86.95	86.95	88	86.57	182,000
January 21, 2026	89.78	88.6	88.6	90.86	87.23	185,319
January 20, 2026	90.89	89.32	89.32	92.31	88.91	227,100
January 16, 2026	91.36	91.09	91.09	91.81	90.52	278,703
January 15, 2026	90.09	91.39	91.39	91.49	89.49	155,139
January 14, 2026	89.23	89.95	89.95	90.19	88.95	143,708
January 13, 2026	90.5	88.97	88.97	90.51	88.31	188,812
January 12, 2026	89.21	90.36	90.36	90.6	88.38	137,400
January 09, 2026	90.59	89.69	89.69	90.75	89.49	137,340
January 08, 2026	89.44	90.85	90.85	91.3	89.44	172,900
January 07, 2026	88.17	89.35	89.35	89.83	86.99	228,200
January 06, 2026	90	88.24	88.24	91	86.42	269,719
January 05, 2026	91.02	90.52	90.52	91.89	90	187,900
January 02, 2026	93.92	91.77	91.77	94.55	91.61	192,207
December 31, 2025	93.96	94.06	94.06	95.46	93.47	259,800
December 30, 2025	94.02	94.11	94.11	94.42	93.56	127,847
December 29, 2025	94.17	94.07	94.07	95.26	93.24	185,200
December 26, 2025	94.86	93.95	93.95	95.41	93.36	157,301
December 24, 2025	94.61	94.66	94.66	95.54	93.65	98,900
December 23, 2025	95.13	94.93	94.93	96.5	94.46	177,300
December 22, 2025	93.63	95.28	95.28	96.07	93.15	206,600
December 19, 2025	93.01	93.62	93.62	93.93	91.81	604,328
December 18, 2025	92.75	93.12	93.12	93.51	92.01	197,500
December 17, 2025	92.44	93.54	93.54	93.74	91.19	242,817
December 16, 2025	93.53	92.97	92.97	93.98	91.68	206,400
December 15, 2025	93.94	93.31	93.31	94.19	92.47	254,489
December 12, 2025	92.88	93.51	93.51	94.08	91.21	232,331
December 11, 2025	90.95	91.15	91.15	92.16	90.39	258,521
December 10, 2025	89.61	90.32	90.32	91	89.61	302,700
December 09, 2025	89.56	89.97	89.65	91	89.56	125,200
December 08, 2025	90.01	89.27	88.95	90.17	88.34	137,498
December 05, 2025	90.01	89.95	89.63	90.3	88.88	194,224
December 04, 2025	90.73	90.11	90.11	91.03	89.91	82,381
December 03, 2025	91.47	90.51	90.51	92.51	89.22	178,919
December 02, 2025	92.43	91.52	91.52	93.76	90.76	129,200
December 01, 2025	92.6	92.59	92.59	93.82	92.31	127,119
November 28, 2025	93.01	93.12	93.12	93.59	92.72	74,600
November 26, 2025	93.16	93.36	93.36	94.81	93.06	258,300
November 25, 2025	93.44	93.07	93.07	95	92.93	194,795
November 24, 2025	91.8	92.98	92.98	93.55	91.45	258,248

Mercury General Corporation (MCY) NYSE