Mercury General Corporation (MCY) Historical Stock Data
90.11 ↓0.40 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCY is up 0.25% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-10 | 84.31 | 86.00 | ↑$1.69 (2.00%) | 83.96 | 86.86 | 164.97K |
| 2025-11-07 | 82.78 | 83.59 | ↑$0.81 (0.98%) | 81.82 | 85.02 | 195.22K |
| 2025-11-06 | 82.25 | 82.00 | ↓$0.25 (-0.30%) | 80.68 | 82.50 | 151.77K |
| 2025-11-05 | 80.42 | 81.75 | ↑$1.33 (1.65%) | 80.42 | 83.77 | 413.02K |
| 2025-11-04 | 76.59 | 79.77 | ↑$3.18 (4.15%) | 76.24 | 80.06 | 286.29K |
| 2025-11-03 | 76.75 | 76.23 | ↓$0.52 (-0.68%) | 74.29 | 76.99 | 229.47K |
| 2025-10-31 | 76.90 | 77.30 | ↑$0.40 (0.52%) | 76.51 | 77.62 | 146.60K |
| 2025-10-30 | 78.21 | 77.53 | ↓$0.68 (-0.87%) | 76.19 | 78.21 | 165.34K |
| 2025-10-29 | 76.23 | 77.02 | ↑$0.79 (1.04%) | 75.83 | 78.07 | 265.22K |
| 2025-10-28 | 78.17 | 76.81 | ↓$1.36 (-1.74%) | 76.36 | 78.44 | 207.09K |
| 2025-10-27 | 79.53 | 78.75 | ↓$0.78 (-0.98%) | 78.71 | 79.59 | 112.21K |
| 2025-10-24 | 79.04 | 79.26 | ↑$0.22 (0.28%) | 78.34 | 79.60 | 110.76K |
| 2025-10-23 | 78.78 | 78.91 | ↑$0.13 (0.17%) | 77.80 | 79.53 | 160.18K |
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.