Mercury General Corporation Common Stock (NY: MCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	54.02	54.64	53.31	53.99	448,453	+0.08(+0.15%)
Mar 10, 2025	53.04	55.40	52.43	53.91	587,021	+0.13(+0.24%)
Mar 07, 2025	53.32	54.32	52.69	53.78	403,232	+0.29(+0.54%)
Mar 06, 2025	53.58	54.12	52.68	53.49	577,748	-0.45(-0.83%)
Mar 05, 2025	55.01	55.69	53.60	53.94	492,997	-1.06(-1.93%)
Mar 04, 2025	54.34	55.82	54.33	55.00	830,099	+0.07(+0.13%)
Mar 03, 2025	54.44	55.45	53.56	54.93	663,671	+1.00(+1.85%)
Feb 28, 2025	53.55	54.15	53.02	53.93	582,875	+0.40(+0.75%)
Feb 27, 2025	54.03	54.97	53.12	53.53	354,442	-0.54(-1.00%)
Feb 26, 2025	54.36	55.32	53.50	54.07	366,748	-0.31(-0.57%)
Feb 25, 2025	54.45	55.30	53.54	54.38	706,829	+0.68(+1.27%)
Feb 24, 2025	52.44	53.98	52.26	53.70	866,896	+1.47(+2.81%)
Feb 21, 2025	52.92	52.92	51.16	52.23	647,040	-0.05(-0.10%)
Feb 20, 2025	52.00	52.67	50.73	52.28	582,653	+0.27(+0.52%)
Feb 19, 2025	52.53	53.33	50.27	52.01	741,558	-0.90(-1.70%)
Feb 18, 2025	54.78	54.92	52.41	52.91	845,262	-1.90(-3.47%)
Feb 14, 2025	56.01	56.46	54.52	54.81	822,987	-1.75(-3.09%)
Feb 13, 2025	54.04	57.74	53.76	56.56	1,347,238	+1.82(+3.32%)
Feb 12, 2025	59.97	62.84	52.59	54.74	3,136,144	+4.65(+9.28%)
Feb 11, 2025	50.20	50.93	49.13	50.09	1,272,810	-0.59(-1.16%)
Feb 10, 2025	49.95	51.33	49.62	50.68	722,097	+0.70(+1.40%)
Feb 07, 2025	51.11	51.50	49.63	49.98	772,196	-1.08(-2.12%)
Feb 06, 2025	50.75	51.95	50.62	51.06	826,555	+0.54(+1.07%)
Feb 05, 2025	49.75	50.69	49.15	50.52	570,310	+1.17(+2.37%)
Feb 04, 2025	49.71	50.03	48.13	49.35	720,686	-0.34(-0.68%)
Feb 03, 2025	48.75	50.45	48.25	49.69	679,886	-0.15(-0.30%)
Jan 31, 2025	50.44	50.99	49.62	49.84	767,964	-0.96(-1.89%)
Jan 30, 2025	50.23	52.40	49.50	50.80	644,019	+1.26(+2.54%)
Jan 29, 2025	49.65	50.58	47.31	49.54	1,285,900	-0.40(-0.80%)
Jan 28, 2025	51.38	51.72	47.39	49.94	1,320,314	-1.71(-3.31%)
Jan 27, 2025	49.20	52.12	49.00	51.65	852,369	+2.27(+4.60%)
Jan 24, 2025	49.66	50.71	48.70	49.38	922,226	-0.71(-1.42%)
Jan 23, 2025	47.65	50.48	46.81	50.09	1,142,948	+2.40(+5.03%)
Jan 22, 2025	50.20	51.50	46.85	47.69	1,682,229	-2.40(-4.79%)
Jan 21, 2025	49.06	50.73	48.95	50.09	1,511,191	+1.90(+3.94%)
Jan 17, 2025	52.63	52.63	48.14	48.19	1,195,079	-3.88(-7.45%)
Jan 16, 2025	52.17	52.66	50.13	52.07	668,286	-0.83(-1.57%)
Jan 15, 2025	51.32	53.54	50.92	52.90	1,465,203	+3.95(+8.07%)
Jan 14, 2025	47.04	49.52	45.75	48.95	1,561,157	+1.77(+3.75%)
Jan 13, 2025	47.00	48.89	44.19	47.18	2,282,953	-1.45(-2.98%)
Jan 10, 2025	48.77	51.85	46.66	48.63	3,494,989	-12.07(-19.88%)
Jan 08, 2025	63.59	63.59	58.05	60.70	1,096,694	-4.19(-6.46%)
Jan 07, 2025	65.04	65.47	64.37	64.89	232,226	-0.09(-0.14%)
Jan 06, 2025	65.73	66.35	64.84	64.98	212,608	-0.76(-1.16%)
Jan 03, 2025	65.88	66.17	65.06	65.74	228,057	-0.01(-0.02%)