Mercury General Corporati... (MCY)
NYSE: MCY
· Real-Time Price · USD
81.78
0.28 (0.34%)
At close: Sep 24, 2025, 3:59 PM
81.84
0.07%
After-hours: Sep 24, 2025, 06:18 PM EDT
MCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 81.54 | 82.44 | 81.19 | 81.84 | 81.84 | 0.42% | 165,976 |
| Sep 23, 2025 | 81.96 | 83.13 | 81.45 | 81.50 | 81.50 | -0.72% | 273,343 |
| Sep 22, 2025 | 80.21 | 82.48 | 79.94 | 82.09 | 82.09 | 3.24% | 482,463 |
| Sep 19, 2025 | 79.29 | 79.51 | 78.57 | 79.51 | 79.51 | 0.25% | 493,100 |
| Sep 18, 2025 | 77.31 | 79.40 | 77.21 | 79.31 | 79.31 | 2.12% | 202,001 |
| Sep 17, 2025 | 77.56 | 79.10 | 77.56 | 77.66 | 77.66 | 0.03% | 179,603 |
| Sep 16, 2025 | 78.09 | 78.14 | 76.34 | 77.64 | 77.64 | -1.07% | 214,508 |
| Sep 15, 2025 | 79.41 | 79.65 | 78.33 | 78.48 | 78.48 | -1.11% | 173,307 |
| Sep 12, 2025 | 78.51 | 79.66 | 78.04 | 79.36 | 79.36 | 0.42% | 158,108 |
| Sep 11, 2025 | 77.98 | 79.10 | 77.74 | 79.03 | 79.03 | 1.49% | 226,700 |
| Sep 10, 2025 | 77.74 | 78.17 | 77.00 | 77.87 | 77.55 | -0.26% | 162,234 |
| Sep 9, 2025 | 77.72 | 78.17 | 76.89 | 78.07 | 77.75 | 0.54% | 345,300 |
| Sep 8, 2025 | 77.65 | 77.90 | 76.01 | 77.65 | 77.33 | 0.28% | 123,400 |
| Sep 5, 2025 | 78.67 | 78.82 | 77.19 | 77.43 | 77.11 | -1.84% | 200,900 |
| Sep 4, 2025 | 77.61 | 78.96 | 76.97 | 78.88 | 78.56 | 2.41% | 186,911 |
| Sep 3, 2025 | 76.79 | 77.15 | 76.12 | 77.02 | 76.71 | -0.17% | 140,084 |
| Sep 2, 2025 | 76.54 | 77.44 | 76.00 | 77.15 | 76.84 | -0.23% | 166,535 |
| Aug 29, 2025 | 77.73 | 78.28 | 76.76 | 77.33 | 77.01 | 0.26% | 173,200 |
| Aug 28, 2025 | 78.06 | 78.06 | 76.57 | 77.13 | 76.82 | -0.63% | 185,600 |
| Aug 27, 2025 | 77.45 | 79.00 | 77.18 | 77.62 | 77.30 | -0.31% | 250,900 |