MCY - MERCURY GENERAL CORP
94.9
-1.370 -1.444%
Share volume: 139,379
Last Updated: 04-20-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$96.27
-1.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $95.85 | $95.85 | $97.18 | $97.18 | $94.51 | $94.51 | $94.90 | $94.90 | 139,379 | $139,379.00 |
| 04-17-2026 | $94.59 | $94.59 | $96.49 | $96.49 | $94.42 | $94.42 | $96.27 | $96.27 | 289,749 | $289,749.00 |
| 04-16-2026 | $93.19 | $93.19 | $94.52 | $94.52 | $93.11 | $93.11 | $94.49 | $94.49 | 351,824 | $351,824.00 |
| 04-15-2026 | $93.02 | $93.02 | $94.21 | $94.21 | $92.40 | $92.40 | $93.54 | $93.54 | 145,213 | $145,213.00 |
| 04-14-2026 | $93.08 | $93.08 | $94.19 | $94.19 | $92.87 | $92.87 | $93.32 | $93.32 | 176,163 | $176,163.00 |
| 04-13-2026 | $91.98 | $91.98 | $93.88 | $93.88 | $91.98 | $91.98 | $93.79 | $93.79 | 187,952 | $187,952.00 |
| 04-10-2026 | $94.00 | $94.00 | $94.25 | $94.25 | $91.52 | $91.52 | $92.21 | $92.21 | 167,100 | $167,100.00 |
| 04-09-2026 | $92.51 | $92.51 | $95.09 | $95.09 | $92.51 | $92.51 | $94.10 | $94.10 | 191,370 | $191,370.00 |
| 04-08-2026 | $90.80 | $90.80 | $93.25 | $93.25 | $90.80 | $90.80 | $92.98 | $92.98 | 242,003 | $242,003.00 |
| 04-07-2026 | $89.28 | $89.28 | $90.75 | $90.75 | $87.83 | $87.83 | $90.19 | $90.19 | 230,016 | $230,016.00 |