Mercury General Corporation (MCY) Historical Stock Data
94.93 ↓0.35 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCY is up 0.17% a day on average. There have been 15 days where Mercury General Corporation closed green and 15 days where MCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 95.13 | 94.93 | ↓$0.20 (-0.21%) | 94.46 | 96.50 | 177.27K |
| 2025-12-22 | 93.63 | 95.28 | ↑$1.65 (1.76%) | 93.39 | 96.07 | 194.49K |
| 2025-12-19 | 93.01 | 93.62 | ↑$0.61 (0.66%) | 91.81 | 93.93 | 172.85K |
| 2025-12-18 | 92.75 | 93.12 | ↑$0.37 (0.40%) | 92.01 | 93.51 | 126.01K |
| 2025-12-17 | 92.44 | 93.54 | ↑$1.10 (1.19%) | 91.19 | 93.74 | 138.75K |
| 2025-12-16 | 93.53 | 92.97 | ↓$0.56 (-0.60%) | 91.68 | 93.98 | 104.77K |
| 2025-12-15 | 93.94 | 93.31 | ↓$0.63 (-0.67%) | 92.47 | 94.19 | 181.75K |
| 2025-12-12 | 92.88 | 93.51 | ↑$0.63 (0.68%) | 91.31 | 94.08 | 149.46K |
| 2025-12-11 | 90.95 | 91.15 | ↑$0.20 (0.22%) | 90.39 | 92.16 | 258.51K |
| 2025-12-10 | 89.61 | 90.32 | ↑$0.71 (0.79%) | 89.61 | 91.00 | 185.48K |
| 2025-12-09 | 89.56 | 89.97 | ↑$0.41 (0.46%) | 89.56 | 91.00 | 125.18K |
| 2025-12-08 | 90.01 | 89.27 | ↓$0.74 (-0.82%) | 88.34 | 90.17 | 82.76K |
| 2025-12-05 | 90.01 | 89.95 | ↓$0.06 (-0.07%) | 88.88 | 90.30 | 77.25K |
| 2025-12-04 | 90.49 | 90.11 | ↓$0.38 (-0.42%) | 89.91 | 90.91 | 82.38K |
| 2025-12-03 | 91.47 | 90.51 | ↓$0.96 (-1.05%) | 89.26 | 92.50 | 178.66K |
| 2025-12-02 | 92.43 | 91.52 | ↓$0.91 (-0.98%) | 90.76 | 93.76 | 100.39K |
| 2025-12-01 | 92.60 | 92.59 | ↓$0.01 (-0.01%) | 92.31 | 93.81 | 89.24K |
| 2025-11-28 | 93.01 | 93.12 | ↑$0.11 (0.12%) | 92.72 | 93.59 | 73.89K |
| 2025-11-26 | 93.16 | 93.36 | ↑$0.20 (0.21%) | 93.06 | 94.81 | 159.38K |
| 2025-11-25 | 93.44 | 93.07 | ↓$0.37 (-0.40%) | 92.93 | 95.00 | 194.70K |
| 2025-11-24 | 91.80 | 92.98 | ↑$1.18 (1.29%) | 91.45 | 93.55 | 206.73K |
| 2025-11-21 | 89.18 | 91.55 | ↑$2.37 (2.66%) | 87.12 | 91.86 | 179.78K |
| 2025-11-20 | 88.87 | 88.69 | ↓$0.18 (-0.20%) | 87.98 | 89.88 | 95.24K |
| 2025-11-19 | 88.79 | 87.85 | ↓$0.94 (-1.06%) | 87.30 | 89.40 | 117.71K |
| 2025-11-18 | 89.23 | 89.06 | ↓$0.17 (-0.19%) | 88.00 | 89.92 | 131.61K |
| 2025-11-17 | 88.59 | 88.49 | ↓$0.10 (-0.11%) | 88.22 | 89.53 | 145.68K |
| 2025-11-14 | 87.54 | 88.09 | ↑$0.55 (0.63%) | 86.40 | 88.43 | 158.78K |
| 2025-11-13 | 87.27 | 87.35 | ↑$0.08 (0.09%) | 86.67 | 88.48 | 121.76K |
| 2025-11-12 | 87.51 | 87.28 | ↓$0.23 (-0.26%) | 86.95 | 88.54 | 128.06K |
| 2025-11-11 | 86.07 | 86.96 | ↑$0.89 (1.03%) | 85.83 | 87.58 | 150.57K |
Create an account or log in to view more rows.
$MCY Spike it!
$MCY looks good
$MCY Buy now
$MCY all’s I know is buy and hold… no expectations
$MCY oh my!
$MCY the future is so bright .. I gotta wear shades..
$MCY just go up
$MCY down hard at open
$MCY I like green candles on my birthday cake
$MCY one of the poorest performed stocks for a big name.