Mercury General Corporation Common Stock (MCY)

Historical Prices For Mercury General Corporation Common Stock (MCY)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	83.62	84.31	81.52	84.08	204,847	84.08
10/01/2025	84.46	85.95	83.80	83.81	230,306	83.81
9/30/2025	83.56	85.02	83.30	84.78	163,588	84.78
9/29/2025	83.27	83.45	81.55	83.04	250,163	83.04
9/26/2025	81.98	83.22	81.95	83.21	186,793	83.21
9/25/2025	81.79	82.59	80.83	81.78	218,010	81.78
9/24/2025	81.54	82.44	81.19	81.84	165,976	81.84
9/23/2025	81.96	83.13	81.45	81.50	273,343	81.50
9/22/2025	80.21	82.47	79.94	82.09	482,339	82.09
9/19/2025	79.29	79.51	78.56	79.51	493,055	79.51
9/18/2025	77.31	79.40	77.21	79.31	202,001	79.31
9/17/2025	77.56	79.10	77.56	77.66	179,603	77.66
9/16/2025	78.09	78.14	76.34	77.64	214,508	77.64
9/15/2025	79.41	79.65	78.33	78.48	173,307	78.48
9/12/2025	78.51	79.66	78.04	79.36	158,108	79.36
9/11/2025	77.98	79.10	77.74	79.03	226,668	79.03
9/10/2025	77.74	78.17	77.00	77.87	162,234	77.55
9/09/2025	77.72	78.17	76.89	78.07	345,273	77.75
9/08/2025	77.65	77.89	76.01	77.65	123,381	77.33
9/05/2025	78.67	78.82	77.19	77.43	200,881	77.11
9/04/2025	77.61	78.96	76.97	78.88	186,903	78.56
9/03/2025	76.79	77.15	76.12	77.02	140,084	76.71
9/02/2025	76.54	77.44	76.00	77.15	166,535	76.83
8/29/2025	77.73	78.28	76.75	77.33	173,165	77.01
8/28/2025	78.06	78.06	76.57	77.13	185,572	76.81
8/27/2025	77.45	79.00	77.18	77.62	250,882	77.30
8/26/2025	76.29	77.96	75.96	77.86	226,706	77.54
8/25/2025	76.49	77.45	76.11	76.40	388,934	76.09
8/22/2025	76.37	77.70	75.91	76.44	242,949	76.13
8/21/2025	74.50	76.16	74.50	75.97	312,337	75.66
8/20/2025	73.92	75.53	73.73	74.88	235,367	74.57
8/19/2025	73.56	74.02	73.18	73.59	131,650	73.29
8/18/2025	74.07	74.17	73.05	73.17	168,222	72.87
8/15/2025	75.66	75.78	74.00	74.21	280,977	73.91
8/14/2025	74.49	75.33	73.84	75.11	263,443	74.80
8/13/2025	74.48	75.27	73.89	74.90	248,567	74.59
8/12/2025	72.41	74.08	71.87	73.99	253,792	73.69
8/11/2025	70.70	72.18	70.52	71.56	217,908	71.27
8/08/2025	70.89	71.55	70.31	70.83	266,290	70.54
8/07/2025	71.46	71.50	69.82	70.34	242,175	70.05
8/06/2025	71.70	72.60	70.00	71.39	341,790	71.10
8/05/2025	71.92	72.30	70.65	72.30	239,258	72.00
8/04/2025	69.45	71.69	68.98	71.69	305,458	71.40
8/01/2025	69.40	69.40	66.57	68.04	404,861	67.76
7/31/2025	69.98	72.16	68.82	69.25	503,268	68.97
7/30/2025	68.89	74.28	68.89	70.69	706,846	70.40
7/29/2025	70.54	70.83	69.88	70.20	304,724	69.91
7/28/2025	69.65	70.02	68.97	69.92	184,595	69.63
7/25/2025	69.55	70.30	69.16	69.65	178,810	69.37
7/24/2025	69.90	70.19	68.53	69.32	248,552	69.04
7/23/2025	69.48	70.78	68.37	70.31	363,064	70.02
7/22/2025	67.85	69.25	67.85	69.06	172,174	68.78
7/21/2025	68.23	68.67	67.59	67.78	238,621	67.50
7/18/2025	67.83	69.06	67.73	68.07	282,135	67.79
7/17/2025	66.96	68.50	66.67	67.94	270,248	67.66
7/16/2025	66.89	68.02	66.06	67.07	208,604	66.80
7/15/2025	68.12	68.63	66.17	66.38	394,455	66.11
7/14/2025	65.80	68.86	65.77	68.28	480,641	68.00
7/11/2025	65.93	66.55	65.26	66.04	214,166	65.77
7/10/2025	65.55	66.33	64.21	66.24	214,504	65.97
7/09/2025	66.33	66.55	65.50	65.97	184,920	65.70
7/08/2025	66.31	66.57	65.71	65.90	279,082	65.63
7/07/2025	67.02	67.41	65.87	66.09	238,670	65.82
7/03/2025	66.01	67.36	65.90	67.31	132,593	67.04