MCY
Mercury General Corporation NYQ · MCY
$105.82
+0.36
(+0.35%)
Neutral · -0.12σ
Price alert —
Loading…
Sign in to get a one-time email the moment MCY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $106.09 | $106.70 | $105.59 | $105.82 | 0.0M |
| 2026-07-23 | $102.57 | $105.65 | $100.75 | $105.46 | 0.3M |
| 2026-07-22 | $104.86 | $104.97 | $101.40 | $102.74 | 0.3M |
| 2026-07-21 | $106.28 | $106.64 | $104.72 | $105.77 | 0.2M |
| 2026-07-20 | $106.62 | $107.65 | $106.22 | $106.30 | 0.2M |
| 2026-07-17 | $107.62 | $109.75 | $105.71 | $106.25 | 0.3M |
| 2026-07-16 | $104.85 | $108.11 | $104.85 | $107.49 | 0.3M |
| 2026-07-15 | $105.01 | $106.43 | $102.20 | $105.26 | 0.4M |
| 2026-07-14 | $109.97 | $111.31 | $107.76 | $107.78 | 0.3M |
| 2026-07-13 | $110.11 | $111.96 | $109.14 | $110.36 | 0.2M |
| 2026-07-10 | $109.75 | $112.49 | $109.03 | $109.26 | 0.2M |
| 2026-07-09 | $110.54 | $111.47 | $109.17 | $109.79 | 0.3M |
| 2026-07-08 | $111.35 | $112.20 | $110.10 | $110.12 | 0.4M |
| 2026-07-07 | $112.04 | $113.06 | $110.74 | $110.84 | 0.3M |
| 2026-07-06 | $112.00 | $112.28 | $110.08 | $111.12 | 0.3M |
| 2026-07-02 | $109.01 | $111.46 | $108.29 | $110.48 | 0.3M |
| 2026-07-01 | $107.51 | $109.31 | $106.37 | $108.54 | 0.4M |
| 2026-06-30 | $107.34 | $108.55 | $106.62 | $106.62 | 0.2M |
| 2026-06-29 | $106.53 | $108.10 | $105.98 | $107.20 | 0.3M |
| 2026-06-26 | $105.30 | $107.54 | $103.88 | $107.47 | 0.9M |
| 2026-06-25 | $106.87 | $107.81 | $103.91 | $104.12 | 0.2M |
| 2026-06-24 | $107.01 | $107.95 | $106.09 | $106.99 | 0.3M |
| 2026-06-23 | $103.92 | $107.02 | $103.32 | $106.48 | 0.4M |
| 2026-06-22 | $102.74 | $105.00 | $102.58 | $103.15 | 0.4M |
| 2026-06-18 | $101.85 | $102.93 | $99.37 | $102.67 | 0.7M |
| 2026-06-17 | $101.81 | $103.81 | $100.81 | $101.40 | 0.2M |
| 2026-06-16 | $102.00 | $103.11 | $101.52 | $102.61 | 0.2M |
| 2026-06-15 | $100.34 | $102.09 | $100.02 | $101.03 | 0.2M |
| 2026-06-12 | $98.97 | $101.44 | $98.48 | $100.93 | 0.2M |
| 2026-06-11 | $101.63 | $101.89 | $98.23 | $99.14 | 0.2M |
| 2026-06-10 | $102.27 | $103.22 | $101.21 | $101.38 | 0.2M |
| 2026-06-09 | $102.11 | $102.97 | $100.53 | $101.11 | 0.2M |
| 2026-06-08 | $101.27 | $102.59 | $99.76 | $101.04 | 0.3M |
| 2026-06-05 | $98.41 | $101.69 | $98.30 | $101.47 | 0.3M |
| 2026-06-04 | $97.65 | $99.48 | $97.09 | $97.55 | 0.3M |
| 2026-06-03 | $97.90 | $98.62 | $96.70 | $96.74 | 0.2M |
| 2026-06-02 | $98.19 | $100.32 | $97.88 | $98.44 | 0.5M |
| 2026-06-01 | $98.12 | $98.71 | $96.30 | $98.62 | 0.4M |
| 2026-05-29 | $96.18 | $98.38 | $95.22 | $98.03 | 0.4M |
| 2026-05-28 | $98.76 | $99.84 | $95.59 | $96.53 | 0.3M |
| 2026-05-27 | $101.24 | $102.52 | $99.31 | $99.34 | 0.2M |
| 2026-05-26 | $100.92 | $102.08 | $100.62 | $101.56 | 0.1M |
| 2026-05-22 | $102.34 | $102.38 | $100.90 | $101.03 | 0.2M |
| 2026-05-21 | $102.56 | $102.56 | $100.78 | $102.34 | 0.2M |
| 2026-05-20 | $101.93 | $103.86 | $101.08 | $102.93 | 0.3M |
| 2026-05-19 | $99.75 | $101.87 | $99.60 | $101.43 | 0.2M |
| 2026-05-18 | $99.62 | $103.83 | $99.62 | $100.63 | 0.4M |
| 2026-05-15 | $98.97 | $99.72 | $97.71 | $98.10 | 0.2M |
| 2026-05-14 | $100.25 | $101.08 | $98.57 | $98.63 | 0.2M |
| 2026-05-13 | $101.75 | $102.17 | $99.00 | $99.57 | 0.2M |
| 2026-05-12 | $99.56 | $102.37 | $97.28 | $101.72 | 0.3M |
| 2026-05-11 | $100.09 | $100.95 | $98.36 | $99.05 | 0.2M |
| 2026-05-08 | $98.86 | $100.56 | $97.68 | $99.67 | 0.3M |
| 2026-05-07 | $95.71 | $98.13 | $94.59 | $98.01 | 0.3M |
| 2026-05-06 | $98.80 | $100.69 | $92.00 | $96.02 | 0.4M |
| 2026-05-05 | $95.53 | $98.37 | $95.19 | $97.45 | 0.3M |
| 2026-05-04 | $95.60 | $96.89 | $93.88 | $95.49 | 0.2M |
| 2026-05-01 | $97.87 | $98.50 | $95.86 | $96.27 | 0.2M |
| 2026-04-30 | $94.90 | $97.84 | $94.49 | $97.31 | 0.2M |
| 2026-04-29 | $97.74 | $98.18 | $95.39 | $95.65 | 0.2M |
| 2026-04-28 | $98.35 | $99.40 | $97.38 | $98.23 | 0.3M |
| 2026-04-27 | $96.12 | $98.60 | $95.70 | $98.15 | 0.2M |
| 2026-04-24 | $97.50 | $98.12 | $96.09 | $96.47 | 0.2M |
| 2026-04-23 | $96.74 | $98.80 | $96.21 | $97.64 | 0.3M |
| 2026-04-22 | $95.35 | $96.25 | $93.95 | $96.23 | 0.2M |
| 2026-04-21 | $95.49 | $96.37 | $94.40 | $95.45 | 0.2M |
| 2026-04-20 | $95.85 | $97.18 | $94.51 | $94.90 | 0.2M |
| 2026-04-17 | $94.59 | $96.49 | $94.42 | $96.27 | 0.3M |
| 2026-04-16 | $93.19 | $94.52 | $93.11 | $94.49 | 0.4M |
| 2026-04-15 | $93.02 | $94.21 | $92.40 | $93.54 | 0.1M |
| 2026-04-14 | $93.08 | $94.19 | $92.87 | $93.32 | 0.2M |
| 2026-04-13 | $91.98 | $93.88 | $91.98 | $93.79 | 0.2M |
| 2026-04-10 | $94.00 | $94.25 | $91.52 | $92.21 | 0.2M |
| 2026-04-09 | $92.51 | $95.09 | $92.51 | $94.10 | 0.2M |
| 2026-04-08 | $90.80 | $93.25 | $90.80 | $92.98 | 0.2M |
| 2026-04-07 | $89.28 | $90.75 | $87.83 | $90.19 | 0.2M |
| 2026-04-06 | $87.69 | $89.11 | $86.03 | $89.09 | 0.1M |
| 2026-04-02 | $86.58 | $88.68 | $86.00 | $88.21 | 0.2M |
| 2026-04-01 | $89.00 | $89.65 | $86.70 | $86.77 | 0.3M |
| 2026-03-31 | $88.67 | $89.32 | $86.73 | $88.15 | 0.1M |
| 2026-03-30 | $86.85 | $88.08 | $86.32 | $87.83 | 0.2M |
| 2026-03-27 | $88.25 | $88.33 | $85.35 | $86.02 | 0.2M |
| 2026-03-26 | $88.39 | $89.28 | $87.66 | $88.37 | 0.2M |
| 2026-03-25 | $89.48 | $90.37 | $87.87 | $88.41 | 0.2M |
| 2026-03-24 | $87.00 | $89.30 | $86.58 | $88.60 | 0.2M |
| 2026-03-23 | $88.63 | $88.91 | $86.74 | $87.54 | 0.2M |
| 2026-03-20 | $87.99 | $87.99 | $86.21 | $86.83 | 0.7M |
| 2026-03-19 | $87.74 | $89.37 | $87.24 | $87.96 | 0.2M |
| 2026-03-18 | $89.40 | $90.86 | $87.82 | $87.85 | 0.2M |
| 2026-03-17 | $91.59 | $92.11 | $89.50 | $89.63 | 0.2M |
| 2026-03-16 | $90.01 | $90.95 | $89.39 | $90.44 | 0.2M |
| 2026-03-13 | $88.94 | $90.67 | $87.59 | $88.96 | 0.2M |
| 2026-03-12 | $86.75 | $88.38 | $85.82 | $87.58 | 0.2M |
| 2026-03-11 | $88.35 | $88.88 | $87.00 | $88.60 | 0.3M |
| 2026-03-10 | $89.38 | $91.40 | $88.85 | $89.04 | 0.4M |
| 2026-03-09 | $89.94 | $90.65 | $87.30 | $89.69 | 0.3M |
| 2026-03-06 | $90.27 | $90.65 | $87.92 | $90.48 | 0.3M |
| 2026-03-05 | $92.19 | $92.74 | $88.85 | $91.23 | 0.3M |
| 2026-03-04 | $91.19 | $93.31 | $90.01 | $93.05 | 0.5M |
| 2026-03-03 | $90.39 | $91.34 | $87.76 | $91.28 | 0.2M |
| 2026-03-02 | $90.45 | $91.72 | $90.29 | $91.58 | 0.2M |
| 2026-02-27 | $90.30 | $91.44 | $89.63 | $90.58 | 0.3M |
| 2026-02-26 | $89.46 | $90.24 | $88.96 | $89.85 | 0.3M |
| 2026-02-25 | $86.95 | $89.00 | $85.58 | $88.74 | 0.5M |
| 2026-02-24 | $83.50 | $85.91 | $82.42 | $85.77 | 0.3M |
| 2026-02-23 | $86.62 | $86.62 | $83.50 | $83.81 | 0.5M |
| 2026-02-20 | $87.09 | $87.09 | $84.09 | $86.44 | 0.5M |
| 2026-02-19 | $86.02 | $88.09 | $86.00 | $86.45 | 0.4M |
| 2026-02-18 | $99.91 | $100.06 | $85.68 | $87.34 | 1.1M |
| 2026-02-17 | $94.34 | $96.86 | $93.20 | $96.19 | 0.4M |
| 2026-02-13 | $94.42 | $94.42 | $92.05 | $93.47 | 0.2M |
| 2026-02-12 | $93.93 | $95.54 | $91.57 | $94.76 | 0.3M |
| 2026-02-11 | $93.49 | $94.03 | $91.12 | $93.47 | 0.3M |
| 2026-02-10 | $92.87 | $94.01 | $91.82 | $92.91 | 0.2M |
| 2026-02-09 | $95.01 | $95.61 | $91.26 | $92.85 | 0.2M |
| 2026-02-06 | $94.03 | $95.82 | $92.57 | $95.19 | 0.3M |
| 2026-02-05 | $91.63 | $94.10 | $91.63 | $93.60 | 0.3M |
| 2026-02-04 | $90.88 | $92.70 | $90.87 | $91.67 | 0.2M |
| 2026-02-03 | $88.34 | $90.76 | $87.27 | $90.25 | 0.3M |
| 2026-02-02 | $87.81 | $88.74 | $87.05 | $88.59 | 0.2M |
| 2026-01-30 | $86.89 | $88.21 | $85.29 | $87.59 | 0.3M |
| 2026-01-29 | $86.01 | $87.64 | $83.83 | $87.16 | 0.3M |
| 2026-01-28 | $84.84 | $86.24 | $84.64 | $85.30 | 0.3M |
| 2026-01-27 | $86.75 | $87.00 | $84.58 | $85.21 | 0.2M |
| 2026-01-26 | $86.17 | $87.88 | $85.85 | $86.77 | 0.2M |