Mercury General Corporation - MCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	89.18	91.55	91.55	91.87	87.12	227,218
November 20, 2025	88.87	88.69	88.69	89.98	87.98	130,535
November 19, 2025	88.79	87.85	87.85	89.4	87.3	159,241
November 18, 2025	89.23	89.06	89.06	89.92	88	168,200
November 17, 2025	88.59	88.49	88.49	89.53	88.22	213,115
November 14, 2025	87.54	88.09	88.09	88.43	86.4	214,407
November 13, 2025	87.27	87.35	87.35	88.48	86.67	164,100
November 12, 2025	87.51	87.28	87.28	88.54	86.95	128,064
November 11, 2025	86.07	86.96	86.96	87.58	85.83	326,400
November 10, 2025	84.31	86	86	86.86	83.91	223,024
November 07, 2025	82.78	83.59	83.59	85.02	81.82	251,127
November 06, 2025	82.25	82	82	82.5	80.62	204,200
November 05, 2025	80.42	81.75	81.75	84	80.42	464,800
November 04, 2025	76.59	79.77	79.77	80.07	76	346,217
November 03, 2025	76.75	76.23	76.23	77	74.29	284,200
October 31, 2025	76.9	77.3	77.3	77.62	76.51	211,300
October 30, 2025	78.21	77.53	77.53	78.21	76.19	226,224
October 29, 2025	76.23	77.02	77.02	78.07	75.83	265,300
October 28, 2025	78.17	76.81	76.81	78.44	76.36	207,100
October 27, 2025	79.53	78.75	78.75	79.63	78.7	112,210
October 24, 2025	79.04	79.26	79.26	79.6	78.34	110,800
October 23, 2025	78.78	78.91	78.91	79.53	77.8	160,200
October 22, 2025	80.31	78.78	78.78	80.45	78.15	151,503
October 21, 2025	79.44	79.96	79.96	80.09	79.06	141,300
October 20, 2025	80.24	79.51	79.51	80.55	78.93	135,516
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

Mercury General Corporation (MCY) NYSE