Mercury General Corporation (MCY) NYSE

98.44

-0.18(-0.18%)

Updated at June 02 04:00PM

Currency In USD

MCY Historical Return

If you invested $1000 in Mercury General Corporation (MCY) 10 years ago, it would be worth $2,789.46 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,863.34, while $1000 invested 1 year ago would be worth $1,531.66. This corresponds to total returns of 178.95%, 86.33%, 53.17%, respectively, with annualized returns of 10.8%, 13.25%, 53.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MCY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	98.19	98.44	98.44	100.32	97.88	340,162
June 01, 2026	98.12	98.62	98.62	98.71	96.3	372,169
May 29, 2026	96.18	98.03	98.03	98.38	95.22	407,375
May 28, 2026	98.76	96.53	96.53	99.84	95.59	247,245
May 27, 2026	101.24	99.34	99.34	102.52	99.31	175,449
May 26, 2026	100.92	101.56	101.56	102.08	100.62	146,060
May 22, 2026	102.34	101.03	101.03	102.38	100.9	32,439
May 21, 2026	102.56	102.34	102.34	102.56	100.78	183,610
May 20, 2026	101.93	102.93	102.93	103.86	101.08	286,150
May 19, 2026	99.75	101.43	101.43	101.87	99.6	179,858
May 18, 2026	99.62	100.63	100.63	103.83	99.62	376,918
May 15, 2026	98.97	98.1	98.1	99.72	97.71	188,097
May 14, 2026	100.98	98.63	98.63	101.02	98.6	113,223
May 13, 2026	101.75	99.57	99.57	102.17	99	235,774
May 12, 2026	99.56	101.72	101.72	102.37	97.28	309,680
May 11, 2026	100.09	99.05	99.05	100.95	98.36	236,760
May 08, 2026	98.86	99.67	99.67	100.56	97.68	263,877
May 07, 2026	95.71	98.01	98.01	98.13	94.59	286,290
May 06, 2026	98.8	96.02	96.02	100.69	92	385,139
May 05, 2026	95.53	97.45	97.45	98.37	95.18	259,251
May 04, 2026	95.6	95.49	95.49	96.89	93.88	211,898
May 01, 2026	97.87	96.27	96.27	98.5	95.86	151,571
April 30, 2026	94.9	97.31	97.31	97.84	94.49	168,869
April 29, 2026	97.74	95.65	95.65	98.18	95.39	192,520
April 28, 2026	98.35	98.23	98.23	99.4	97.38	278,765
April 27, 2026	96.12	98.15	98.15	98.6	95.7	174,900
April 24, 2026	97.5	96.47	96.47	98.12	96.09	138,133
April 23, 2026	96.74	97.64	97.64	98.8	96.21	290,080
April 22, 2026	95.35	96.23	96.23	96.25	93.95	181,792
April 21, 2026	95.49	95.45	95.45	96.37	94.4	153,287
April 20, 2026	95.85	94.9	94.9	97.18	94.51	139,379
April 17, 2026	94.59	96.27	96.27	96.49	94.42	289,459
April 16, 2026	93.19	94.49	94.49	94.52	93.11	351,815
April 15, 2026	93.02	93.54	93.54	94.21	92.4	145,213
April 14, 2026	93.08	93.32	93.32	94.19	92.87	152,774
April 13, 2026	91.98	93.79	93.79	93.88	91.98	131,200
April 10, 2026	94	92.21	92.21	94.25	91.52	167,100
April 09, 2026	92.51	94.1	94.1	95.09	92.51	190,980
April 08, 2026	90.8	92.98	92.98	93.25	90.8	242,003
April 07, 2026	89.28	90.19	90.19	90.75	87.83	230,016
April 06, 2026	87.69	89.09	89.09	89.11	86.03	90,865
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	88.28	88.88	87	213,405
March 10, 2026	89.38	89.04	88.72	91.31	88.85	255,030
March 09, 2026	89.94	89.69	89.37	90.65	87.3	269,080