Mercury General Corporation Common Stock (NY:MCY)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	98.86	100.56	97.68	99.67	280,604	+1.66(+1.69%)
May 07, 2026	95.71	98.13	94.59	98.01	296,116	+1.99(+2.07%)
May 06, 2026	98.80	100.69	92.00	96.02	390,859	-1.43(-1.47%)
May 05, 2026	95.53	98.37	95.19	97.45	268,911	+1.96(+2.05%)
May 04, 2026	95.60	96.89	93.88	95.49	213,690	-0.78(-0.81%)
May 01, 2026	97.87	98.50	95.86	96.27	156,165	-1.04(-1.07%)
Apr 30, 2026	94.90	97.83	94.49	97.31	173,538	+1.66(+1.74%)
Apr 29, 2026	97.74	98.18	95.39	95.65	199,660	-2.58(-2.63%)
Apr 28, 2026	98.35	99.39	97.38	98.23	278,766	+0.08(+0.08%)
Apr 27, 2026	96.12	98.60	95.70	98.15	179,398	+1.68(+1.74%)
Apr 24, 2026	97.50	98.12	96.09	96.47	150,766	-1.17(-1.20%)
Apr 23, 2026	96.74	98.80	96.21	97.64	290,080	+1.41(+1.47%)
Apr 22, 2026	95.35	96.25	93.95	96.23	186,207	+0.78(+0.82%)
Apr 21, 2026	95.49	96.37	94.39	95.45	153,319	+0.55(+0.58%)
Apr 20, 2026	95.85	97.18	94.51	94.90	155,693	-1.37(-1.42%)
Apr 17, 2026	94.59	96.49	94.42	96.27	289,750	+1.78(+1.88%)
Apr 16, 2026	93.19	94.52	93.11	94.49	351,825	+0.95(+1.02%)
Apr 15, 2026	93.02	94.21	92.40	93.54	145,215	+0.22(+0.24%)
Apr 14, 2026	93.08	94.19	92.87	93.32	176,163	-0.47(-0.50%)
Apr 13, 2026	91.98	93.88	91.98	93.79	187,952	+1.58(+1.71%)
Apr 10, 2026	94.00	94.25	91.52	92.21	167,101	-1.89(-2.01%)
Apr 09, 2026	92.51	95.09	92.51	94.10	191,370	+1.12(+1.20%)
Apr 08, 2026	90.80	93.25	90.80	92.98	242,004	+2.79(+3.09%)
Apr 07, 2026	89.28	90.75	87.83	90.19	230,009	+1.10(+1.23%)
Apr 06, 2026	87.69	89.11	86.03	89.09	97,699	+0.88(+1.00%)
Apr 02, 2026	86.58	88.68	86.00	88.21	180,600	+1.44(+1.66%)
Apr 01, 2026	89.00	89.65	86.70	86.77	273,443	-1.38(-1.57%)
Mar 31, 2026	88.67	89.32	86.73	88.15	137,531	+0.32(+0.36%)
Mar 30, 2026	86.85	88.08	86.31	87.83	179,021	+1.81(+2.10%)
Mar 27, 2026	88.25	88.33	85.35	86.02	313,146	-2.35(-2.66%)
Mar 26, 2026	88.39	89.28	87.66	88.37	180,671	-0.04(-0.05%)
Mar 25, 2026	89.48	90.37	87.86	88.41	178,042	-0.19(-0.21%)
Mar 24, 2026	87.00	89.30	86.58	88.60	175,768	+1.06(+1.21%)
Mar 23, 2026	88.63	88.91	86.74	87.54	247,359	+0.71(+0.82%)
Mar 20, 2026	87.99	87.99	86.21	86.83	733,570	-1.13(-1.28%)
Mar 19, 2026	87.74	89.37	87.24	87.96	222,504	+0.11(+0.13%)
Mar 18, 2026	89.40	90.86	87.82	87.85	228,731	-1.78(-1.99%)
Mar 17, 2026	91.59	92.11	89.50	89.63	207,641	-0.81(-0.90%)
Mar 16, 2026	90.01	90.95	89.39	90.44	205,804	+1.48(+1.66%)
Mar 13, 2026	88.94	90.67	87.59	88.96	180,506	+1.38(+1.58%)
Mar 12, 2026	86.75	88.38	85.82	87.58	206,963	-0.70(-0.80%)
Mar 11, 2026	88.03	88.56	86.69	88.28	259,105	-0.44(-0.49%)
Mar 10, 2026	89.06	91.07	88.53	88.72	359,437	-0.65(-0.72%)
Mar 09, 2026	89.62	90.32	86.99	89.37	288,050	-0.79(-0.87%)
Mar 06, 2026	89.95	90.32	87.60	90.16	301,913	-0.75(-0.82%)
Mar 05, 2026	91.86	92.41	88.53	90.90	274,450	-1.81(-1.96%)
Mar 04, 2026	90.86	92.98	89.69	92.72	471,157	+1.76(+1.94%)
Mar 03, 2026	90.07	91.01	87.44	90.95	201,172	-0.30(-0.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.