Mercury General Corporati... (MCY)
51.26
-3.77 (-6.85%)
At close: Apr 04, 2025, 12:43 PM
Mercury General Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 54.83 | 56.03 | 54.72 | 55.03 | -1.34 | -2.38% | 302,126 |
| Apr 2, 2025 | 55.68 | 56.51 | 55.26 | 56.37 | 0.22 | 0.39% | 263,600 |
| Apr 1, 2025 | 56.27 | 57.12 | 55.44 | 56.15 | 0.25 | 0.45% | 355,960 |
| Mar 31, 2025 | 55.66 | 56.84 | 55.58 | 55.90 | -0.27 | -0.48% | 471,038 |
| Mar 28, 2025 | 57.20 | 57.75 | 55.61 | 56.17 | -1.03 | -1.80% | 506,900 |
| Mar 27, 2025 | 57.14 | 57.25 | 56.40 | 57.20 | 0.55 | 0.97% | 446,900 |
| Mar 26, 2025 | 56.63 | 57.56 | 56.32 | 56.65 | 0.00 | 0.00% | 310,311 |
| Mar 25, 2025 | 56.60 | 57.23 | 56.27 | 56.65 | 0.05 | 0.09% | 347,300 |
| Mar 24, 2025 | 56.69 | 57.71 | 55.90 | 56.60 | 0.67 | 1.20% | 532,000 |
| Mar 21, 2025 | 56.32 | 56.68 | 55.40 | 55.93 | -0.89 | -1.57% | 846,210 |
| Mar 20, 2025 | 56.83 | 57.63 | 56.62 | 56.82 | -0.21 | -0.37% | 284,300 |
| Mar 19, 2025 | 56.80 | 57.24 | 55.40 | 57.03 | 0.14 | 0.25% | 381,847 |
| Mar 18, 2025 | 57.10 | 58.04 | 56.04 | 56.89 | -0.33 | -0.58% | 491,900 |
| Mar 17, 2025 | 57.33 | 58.34 | 57.03 | 57.22 | -0.03 | -0.05% | 376,900 |
| Mar 14, 2025 | 56.10 | 57.38 | 55.16 | 57.25 | 1.77 | 3.19% | 557,235 |
| Mar 13, 2025 | 54.84 | 56.14 | 54.37 | 55.48 | 0.66 | 1.20% | 515,000 |
| Mar 12, 2025 | 54.34 | 55.69 | 53.04 | 54.82 | 0.83 | 1.54% | 456,200 |
| Mar 11, 2025 | 54.02 | 54.64 | 53.31 | 53.99 | 0.08 | 0.15% | 448,500 |
| Mar 10, 2025 | 53.04 | 55.40 | 52.43 | 53.91 | 0.13 | 0.24% | 587,022 |
| Mar 7, 2025 | 53.32 | 54.32 | 52.69 | 53.78 | 0.29 | 0.54% | 403,232 |
| Mar 6, 2025 | 53.58 | 54.12 | 52.68 | 53.49 | -0.45 | -0.83% | 577,748 |
| Mar 5, 2025 | 55.01 | 55.69 | 53.60 | 53.94 | -1.06 | -1.93% | 493,000 |
| Mar 4, 2025 | 54.34 | 55.82 | 54.33 | 55.00 | 0.07 | 0.13% | 830,100 |
| Mar 3, 2025 | 54.44 | 55.46 | 53.56 | 54.93 | 1.00 | 1.85% | 663,700 |
| Feb 28, 2025 | 53.55 | 54.15 | 53.02 | 53.93 | 0.40 | 0.75% | 582,900 |
| Feb 27, 2025 | 54.03 | 54.97 | 53.12 | 53.53 | -0.54 | -1.00% | 354,505 |
| Feb 26, 2025 | 54.36 | 55.32 | 53.50 | 54.07 | -0.31 | -0.57% | 366,749 |
| Feb 25, 2025 | 54.45 | 55.30 | 53.54 | 54.38 | 0.68 | 1.27% | 706,828 |
| Feb 24, 2025 | 52.44 | 53.98 | 52.26 | 53.70 | 1.47 | 2.81% | 866,900 |
| Feb 21, 2025 | 52.92 | 52.92 | 51.16 | 52.23 | -0.05 | -0.10% | 647,040 |
| Feb 20, 2025 | 52.00 | 52.67 | 50.73 | 52.28 | 0.27 | 0.52% | 582,700 |
| Feb 19, 2025 | 52.53 | 53.33 | 50.27 | 52.01 | -0.90 | -1.70% | 741,600 |
| Feb 18, 2025 | 54.78 | 54.92 | 52.41 | 52.91 | -1.90 | -3.47% | 845,317 |
| Feb 14, 2025 | 56.01 | 56.46 | 54.52 | 54.81 | -1.75 | -3.09% | 823,000 |
| Feb 13, 2025 | 54.04 | 57.74 | 53.76 | 56.56 | 1.82 | 3.32% | 1,347,250 |
| Feb 12, 2025 | 59.97 | 62.84 | 52.59 | 54.74 | 4.65 | 9.28% | 3,137,900 |
| Feb 11, 2025 | 50.20 | 50.93 | 49.13 | 50.09 | -0.59 | -1.16% | 1,276,600 |
| Feb 10, 2025 | 49.95 | 51.33 | 49.62 | 50.68 | 0.70 | 1.40% | 722,100 |
| Feb 7, 2025 | 51.11 | 51.50 | 49.63 | 49.98 | -1.08 | -2.12% | 772,196 |
| Feb 6, 2025 | 50.75 | 51.95 | 50.63 | 51.06 | 0.54 | 1.07% | 826,600 |
| Feb 5, 2025 | 49.75 | 50.69 | 49.15 | 50.52 | 1.17 | 2.37% | 570,313 |
| Feb 4, 2025 | 49.71 | 50.03 | 48.13 | 49.35 | -0.34 | -0.68% | 720,700 |
| Feb 3, 2025 | 48.75 | 50.45 | 48.25 | 49.69 | -0.15 | -0.30% | 679,900 |
| Jan 31, 2025 | 50.44 | 50.99 | 49.62 | 49.84 | -0.96 | -1.89% | 768,000 |
| Jan 30, 2025 | 50.23 | 52.40 | 49.50 | 50.80 | 1.26 | 2.54% | 644,019 |
| Jan 29, 2025 | 49.65 | 50.58 | 47.31 | 49.54 | -0.37 | -0.74% | 1,286,500 |
| Jan 28, 2025 | 51.38 | 51.72 | 47.39 | 49.91 | -1.74 | -3.37% | 1,320,315 |
| Jan 27, 2025 | 49.20 | 52.12 | 49.00 | 51.65 | 2.27 | 4.60% | 852,400 |
| Jan 24, 2025 | 49.66 | 50.71 | 48.70 | 49.38 | -0.71 | -1.42% | 922,226 |
| Jan 23, 2025 | 47.65 | 50.48 | 46.81 | 50.09 | 2.40 | 5.03% | 1,142,948 |