Mercury General Corporati... (MCY)
54.91
0.98 (1.82%)
At close: Mar 03, 2025, 3:59 PM
54.93
0.04%
After-hours: Mar 03, 2025, 04:10 PM EST
MCY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 53.55 | 54.15 | 53.02 | 53.93 | 0.40 | 0.75% | 581,715 |
| 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 |
| Jan 22, 2025 | 50.20 | 51.50 | 46.86 | 47.69 | -2.40 | -4.79% | 1,682,900 |
| Jan 21, 2025 | 49.06 | 50.73 | 48.95 | 50.09 | 1.90 | 3.94% | 1,511,583 |
| 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 |