Mercury General Corporati... (MCY)
47.56
-2.53 (-5.05%)
At close: Jan 22, 2025, 3:59 PM
47.15
-0.86%
After-hours Jan 22, 2025, 06:23 PM EST
MCY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 49.06 | 50.73 | 48.95 | 50.09 | 1.90 | 3.94% | 1,438,645 |
| Jan 17, 2025 | 52.63 | 52.63 | 48.14 | 48.19 | -3.88 | -7.45% | 1,195,079 |
| Jan 16, 2025 | 52.17 | 52.67 | 50.13 | 52.07 | -0.83 | -1.57% | 668,300 |
| Jan 15, 2025 | 51.32 | 53.54 | 50.92 | 52.90 | 3.95 | 8.07% | 1,465,223 |
| Jan 14, 2025 | 47.04 | 49.52 | 45.75 | 48.95 | 1.77 | 3.75% | 1,562,900 |
| Jan 13, 2025 | 47.00 | 48.89 | 44.19 | 47.18 | -1.45 | -2.98% | 2,283,700 |
| Jan 10, 2025 | 48.77 | 51.85 | 46.66 | 48.63 | -12.07 | -19.88% | 3,495,000 |
| Jan 8, 2025 | 63.59 | 63.59 | 58.05 | 60.70 | -4.19 | -6.46% | 1,096,700 |
| Jan 7, 2025 | 65.04 | 65.47 | 64.37 | 64.89 | -0.09 | -0.14% | 232,226 |
| Jan 6, 2025 | 65.73 | 66.35 | 64.84 | 64.98 | -0.76 | -1.16% | 212,609 |
| Jan 3, 2025 | 65.88 | 66.18 | 65.06 | 65.74 | -0.01 | -0.02% | 228,100 |
| Jan 2, 2025 | 66.48 | 67.17 | 65.47 | 65.75 | -0.73 | -1.10% | 248,320 |
| Dec 31, 2024 | 66.67 | 67.59 | 66.16 | 66.48 | -0.13 | -0.20% | 193,021 |
| Dec 30, 2024 | 66.50 | 67.16 | 65.52 | 66.61 | -0.37 | -0.55% | 215,310 |
| Dec 27, 2024 | 68.00 | 68.33 | 66.61 | 66.98 | -1.60 | -2.33% | 182,226 |
| Dec 26, 2024 | 68.63 | 68.89 | 67.63 | 68.58 | -0.26 | -0.38% | 180,416 |
| Dec 24, 2024 | 68.00 | 68.90 | 67.68 | 68.84 | 0.85 | 1.25% | 114,200 |
| Dec 23, 2024 | 67.65 | 68.18 | 67.11 | 67.99 | -0.20 | -0.29% | 259,835 |
| Dec 20, 2024 | 67.17 | 68.96 | 66.08 | 68.19 | 0.00 | 0.00% | 1,280,422 |
| Dec 19, 2024 | 68.10 | 69.94 | 67.95 | 68.19 | 0.78 | 1.16% | 320,758 |
| Dec 18, 2024 | 71.05 | 71.07 | 67.31 | 67.41 | -3.15 | -4.46% | 324,552 |
| Dec 17, 2024 | 72.14 | 72.55 | 70.52 | 70.56 | -2.30 | -3.16% | 215,400 |
| Dec 16, 2024 | 73.14 | 74.75 | 72.50 | 72.86 | -0.30 | -0.41% | 279,803 |
| Dec 13, 2024 | 72.15 | 73.52 | 71.82 | 73.16 | 1.47 | 2.05% | 218,039 |
| Dec 12, 2024 | 72.59 | 73.18 | 71.62 | 71.69 | -1.25 | -1.71% | 147,300 |
| Dec 11, 2024 | 72.34 | 73.15 | 71.50 | 72.94 | 0.91 | 1.26% | 306,347 |
| Dec 10, 2024 | 73.70 | 73.73 | 71.80 | 72.03 | -1.89 | -2.56% | 269,355 |
| Dec 9, 2024 | 76.35 | 76.35 | 73.85 | 73.92 | -2.33 | -3.06% | 224,629 |
| Dec 6, 2024 | 77.66 | 77.66 | 75.41 | 76.25 | -1.35 | -1.74% | 186,300 |
| Dec 5, 2024 | 77.39 | 79.40 | 76.43 | 77.60 | 0.13 | 0.17% | 291,441 |
| Dec 4, 2024 | 76.13 | 77.82 | 74.71 | 77.47 | 0.59 | 0.77% | 296,734 |
| Dec 3, 2024 | 77.65 | 78.01 | 76.76 | 76.88 | -0.47 | -0.61% | 272,430 |
| Dec 2, 2024 | 78.80 | 79.38 | 76.46 | 77.35 | -1.61 | -2.04% | 251,600 |
| Nov 29, 2024 | 79.71 | 80.72 | 78.79 | 78.96 | 0.11 | 0.14% | 153,447 |
| Nov 27, 2024 | 78.50 | 79.76 | 78.50 | 78.85 | 0.47 | 0.60% | 172,000 |
| Nov 26, 2024 | 77.77 | 78.70 | 77.46 | 78.38 | 0.61 | 0.78% | 340,045 |
| Nov 25, 2024 | 77.86 | 78.72 | 77.27 | 77.77 | 0.50 | 0.65% | 324,600 |
| Nov 22, 2024 | 76.31 | 77.48 | 76.06 | 77.27 | 0.81 | 1.06% | 210,245 |
| Nov 21, 2024 | 74.39 | 76.61 | 74.21 | 76.46 | 2.73 | 3.70% | 267,827 |
| Nov 20, 2024 | 73.43 | 74.01 | 72.57 | 73.73 | 0.30 | 0.41% | 155,436 |
| Nov 19, 2024 | 72.68 | 73.61 | 70.85 | 73.43 | -0.41 | -0.56% | 188,280 |
| Nov 18, 2024 | 73.00 | 74.47 | 72.57 | 73.84 | 0.84 | 1.15% | 168,115 |
| Nov 15, 2024 | 73.70 | 74.60 | 72.65 | 73.00 | -0.40 | -0.54% | 287,229 |
| Nov 14, 2024 | 74.87 | 75.45 | 72.76 | 73.40 | -1.02 | -1.37% | 238,617 |
| Nov 13, 2024 | 74.69 | 75.61 | 74.20 | 74.42 | 0.50 | 0.68% | 261,000 |
| Nov 12, 2024 | 75.19 | 75.82 | 73.75 | 73.92 | -1.26 | -1.68% | 380,030 |
| Nov 11, 2024 | 75.04 | 76.47 | 74.92 | 75.18 | 1.33 | 1.80% | 228,000 |
| Nov 8, 2024 | 72.73 | 74.19 | 72.44 | 73.85 | 1.22 | 1.68% | 335,600 |
| Nov 7, 2024 | 73.12 | 73.66 | 72.04 | 72.63 | -0.30 | -0.41% | 205,415 |
| Nov 6, 2024 | 71.60 | 73.32 | 71.40 | 72.93 | 5.32 | 7.87% | 374,425 |