MCY - MERCURY GENERAL CORP
91.23
-1.820 -1.995%
Share volume: 273,464
Last Updated: 03-05-2026
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$93.05
-1.82
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $92.19 | $92.19 | $92.74 | $92.74 | $88.85 | $88.85 | $91.23 | $91.23 | 273,464 | $273,464.00 |
| 03-04-2026 | $91.19 | $91.19 | $93.31 | $93.31 | $90.01 | $90.01 | $93.05 | $93.05 | 469,466 | $469,466.00 |
| 03-03-2026 | $90.39 | $90.39 | $91.34 | $91.34 | $87.76 | $87.76 | $91.28 | $91.28 | 200,450 | $200,450.00 |
| 03-02-2026 | $90.45 | $90.45 | $91.72 | $91.72 | $90.29 | $90.29 | $91.58 | $91.58 | 234,907 | $234,907.00 |
| 02-27-2026 | $90.30 | $90.30 | $91.44 | $91.44 | $89.63 | $89.63 | $90.58 | $90.58 | 314,491 | $314,491.00 |
| 02-26-2026 | $89.46 | $89.46 | $90.24 | $90.24 | $88.96 | $88.96 | $89.85 | $89.85 | 309,183 | $309,183.00 |
| 02-25-2026 | $86.95 | $86.95 | $89.00 | $89.00 | $85.58 | $85.58 | $88.74 | $88.74 | 479,536 | $479,536.00 |
| 02-24-2026 | $83.50 | $83.50 | $85.91 | $85.91 | $82.42 | $82.42 | $85.77 | $85.77 | 289,048 | $289,048.00 |
| 02-23-2026 | $86.62 | $86.62 | $86.62 | $86.62 | $83.50 | $83.50 | $83.81 | $83.81 | 465,146 | $465,146.00 |
| 02-20-2026 | $87.09 | $87.09 | $87.09 | $87.09 | $84.09 | $84.09 | $86.44 | $86.44 | 480,483 | $480,483.00 |