Skip to main content
MCY logo

Mercury General Corporation

MCYNYSEFinancialsInsurance - Property & Casualty

$101.64Today:- (-)1Y +35.23%

As of Oct 26, 2026 close

Market cap
$5.63B
P/E (TTM)
6.01
Forward P/E
3.15
Dividend yield
1.19%
52-week range
$74.29$113.06
Volume (live)
-
Avg. volume (3M)
268.40K

Mercury General (MCY) Historical Stock Prices

Analyze Mercury General (MCY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mercury General (MCY) Interactive Price Chart

Interactive historical price chart showing Mercury General stock price movements and trends across multiple time periods.

Loading chart...

MCY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MCY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026103.11105.00101.64101.64101.64226.21K
Oct 23, 2026105.87106.12102.81102.85102.85245.02K
Oct 22, 2026105.81107.34105.81106.71106.71236.59K
Oct 21, 2026105.56105.98104.25105.10105.10158.54K
Oct 20, 2026103.30105.94103.24105.03105.03453.56K
Oct 19, 2026101.77103.30101.77102.79102.79324.27K
Oct 16, 2026102.31103.05101.74102.80102.80231.21K
Oct 15, 2026103.59103.89101.32101.79101.79281.70K
Oct 14, 2026101.20102.40100.20102.39102.39274.48K
Oct 13, 2026103.23104.00101.94102.88102.88222.30K
Oct 12, 2026103.05103.50102.08102.70102.70278.91K
Oct 9, 2026102.01103.50102.01102.75102.75189.28K
Oct 8, 2026102.30103.37101.34102.29102.29275.86K
Oct 7, 2026102.00104.01102.00102.29102.29252.27K
Oct 6, 2026102.01103.81102.01103.00103.00284.57K
Oct 5, 2026102.03102.87101.79101.91101.91283.73K
Oct 2, 2026101.30102.82101.00102.27102.27187.85K
Oct 1, 202699.05100.6799.05100.27100.27245.50K
Sep 30, 202699.6299.8398.2598.8598.85328.84K
Sep 29, 202698.33100.4998.0799.8799.87192.40K
Sep 28, 202699.5199.8598.5998.8598.85188.89K
Sep 25, 202698.7399.9397.7599.4199.41200.08K
Sep 24, 202697.9099.4197.8998.2998.29300.92K
Sep 23, 202697.5298.5996.6897.8497.84238.11K
Sep 22, 2026100.54100.5497.1097.9397.93254.52K
Sep 21, 2026101.07101.39100.07100.34100.34196.01K
Sep 18, 202699.50100.9498.38100.94100.94646.46K
Sep 17, 2026102.66103.12100.35100.54100.54240.13K
Sep 16, 2026102.17102.87101.11101.93101.93198.95K
Sep 15, 2026103.24104.45101.77102.51102.51414.74K
Sep 14, 2026103.43104.50103.27103.44103.44261.80K
Sep 11, 2026103.77103.82101.61102.34102.34230.41K
Sep 10, 2026101.84102.67100.69102.65102.65278.41K
Sep 9, 2026102.00102.12100.68101.06100.74182.15K
Sep 8, 2026103.50104.17102.00102.64102.32305.80K
Sep 4, 2026105.11105.43104.01104.53104.20229.12K
Sep 3, 2026103.07107.20103.07106.05105.72357.54K
Sep 2, 2026101.70104.06101.25102.91102.59314.75K
Sep 1, 2026102.36103.42100.67101.08100.76266.75K
Aug 31, 2026103.49104.01101.29101.96101.64284.32K
Aug 28, 2026103.00104.19102.21102.97102.65207.45K
Aug 27, 2026106.05106.0599.76102.64102.32295.72K
Aug 26, 2026104.56106.40104.55105.07104.74202.01K
Aug 25, 2026106.89106.89103.84104.48104.15138.35K
Aug 24, 2026105.93107.15105.77106.28105.95183.69K
Aug 21, 2026104.35106.13104.06105.70105.37271.12K
Aug 20, 2026103.68104.44103.17103.87103.54301.07K
Aug 19, 2026106.91107.70104.21104.31103.98249.39K
Aug 18, 2026107.48109.11105.97106.32105.99337.07K
Aug 17, 2026105.17106.83104.89106.38106.05205.47K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.