Mercury General Corporati... (MCY)
NYSE: MCY
· Real-Time Price · USD
75.95
1.07 (1.43%)
At close: Aug 21, 2025, 3:59 PM
75.97
0.03%
After-hours: Aug 21, 2025, 06:17 PM EDT
MCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 74.50 | 76.16 | 74.50 | 75.97 | 75.97 | 1.46% | 312,337 |
| Aug 20, 2025 | 73.92 | 75.53 | 73.73 | 74.88 | 74.88 | 1.75% | 235,400 |
| Aug 19, 2025 | 73.56 | 74.02 | 73.18 | 73.59 | 73.59 | 0.57% | 131,700 |
| Aug 18, 2025 | 74.07 | 74.17 | 73.05 | 73.17 | 73.17 | -1.40% | 168,222 |
| Aug 15, 2025 | 75.66 | 75.78 | 74.00 | 74.21 | 74.21 | -1.20% | 281,000 |
| Aug 14, 2025 | 74.49 | 75.33 | 73.84 | 75.11 | 75.11 | 0.28% | 263,443 |
| Aug 13, 2025 | 74.48 | 75.27 | 73.89 | 74.90 | 74.90 | 1.23% | 248,600 |
| Aug 12, 2025 | 72.41 | 74.08 | 71.87 | 73.99 | 73.99 | 3.40% | 253,800 |
| Aug 11, 2025 | 70.70 | 72.18 | 70.52 | 71.56 | 71.56 | 1.03% | 217,908 |
| Aug 8, 2025 | 70.89 | 71.55 | 70.31 | 70.83 | 70.83 | 0.70% | 266,300 |
| Aug 7, 2025 | 71.46 | 71.50 | 69.82 | 70.34 | 70.34 | -1.47% | 242,200 |
| Aug 6, 2025 | 71.70 | 72.60 | 70.00 | 71.39 | 71.39 | -1.26% | 341,800 |
| Aug 5, 2025 | 71.92 | 72.30 | 70.65 | 72.30 | 72.30 | 0.85% | 239,300 |
| Aug 4, 2025 | 69.45 | 71.69 | 68.98 | 71.69 | 71.69 | 5.36% | 305,500 |
| Aug 1, 2025 | 69.40 | 69.40 | 66.57 | 68.04 | 68.04 | -1.75% | 404,900 |
| Jul 31, 2025 | 69.98 | 72.16 | 68.82 | 69.25 | 69.25 | -2.04% | 503,300 |
| Jul 30, 2025 | 68.90 | 74.28 | 68.90 | 70.69 | 70.69 | 0.70% | 706,846 |
| Jul 29, 2025 | 70.54 | 70.83 | 69.88 | 70.20 | 70.20 | 0.40% | 304,732 |
| Jul 28, 2025 | 69.65 | 70.02 | 68.97 | 69.92 | 69.92 | 0.39% | 184,595 |
| Jul 25, 2025 | 69.55 | 70.30 | 69.16 | 69.65 | 69.65 | 0.48% | 178,810 |