Mercury General Corporation - MCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	77.74	77.87	77.55	78.17	77	162,234
September 09, 2025	77.72	78.07	77.75	78.17	76.89	345,300
September 08, 2025	77.65	77.65	77.33	77.9	76.01	123,400
September 05, 2025	78.67	77.43	77.43	78.82	77.19	200,900
September 04, 2025	77.61	78.88	78.88	78.96	76.97	186,911
September 03, 2025	76.79	77.02	77.02	77.15	76.12	140,084
September 02, 2025	76.54	77.15	77.15	77.44	76	166,535
August 29, 2025	77.73	77.33	77.33	78.28	76.76	173,200
August 28, 2025	78.06	77.13	77.13	78.06	76.57	185,600
August 27, 2025	77.45	77.62	77.62	79	77.18	250,900
August 26, 2025	76.29	77.86	77.86	77.96	75.96	226,706
August 25, 2025	76.49	76.4	76.4	77.45	76.11	388,934
August 22, 2025	76.37	76.44	76.44	77.7	75.91	242,949
August 21, 2025	74.5	75.97	75.97	76.16	74.5	312,337
August 20, 2025	73.92	74.88	74.88	75.53	73.73	235,400
August 19, 2025	73.56	73.59	73.59	74.02	73.18	131,700
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

Mercury General Corporation (MCY) NYSE