Mercury General(MCY)
$86.21+2.00 (+2.38%)
MCY
Mercury General historical prices
$86.21
At close:+2.00 (+2.38%)
Want to see MCY full AI Analyst Report?
Mercury General (MCY) Historical Prices
291 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 84.35 | 86.27 | 83.00 | 86.21 | 86.21 | +2.38% | 297,773 | 0.98 |
| Nov 10, 2026 | 82.98 | 84.39 | 82.61 | 84.21 | 84.21 | +1.94% | 270,351 | 0.90 |
| Nov 09, 2026 | 83.51 | 83.79 | 81.65 | 82.74 | 82.74 | +0.16% | 462,777 | 1.56 |
| Nov 06, 2026 | 82.23 | 84.48 | 81.78 | 82.61 | 82.61 | -2.21% | 537,484 | 1.82 |
| Nov 05, 2026 | 88.37 | 89.25 | 84.43 | 84.48 | 84.48 | -5.00% | 674,792 | 2.34 |
| Nov 04, 2026 | 96.02 | 97.26 | 87.51 | 88.93 | 88.93 | -13.42% | 853,323 | 3.06 |
| Nov 03, 2026 | 103.56 | 104.72 | 102.48 | 102.71 | 102.71 | -0.98% | 366,949 | 1.31 |
| Nov 02, 2026 | 102.55 | 104.87 | 102.28 | 103.73 | 103.73 | +1.28% | 275,333 | 0.97 |
| Oct 30, 2026 | 103.88 | 103.88 | 101.94 | 102.42 | 102.42 | -0.22% | 142,003 | 0.49 |
| Oct 29, 2026 | 101.91 | 103.04 | 101.19 | 102.65 | 102.65 | +2.48% | 236,664 | 0.82 |
| Oct 28, 2026 | 102.50 | 102.98 | 99.72 | 100.17 | 100.17 | -2.35% | 155,699 | 0.54 |
| Oct 27, 2026 | 101.57 | 102.95 | 100.25 | 102.58 | 102.58 | +0.92% | 281,328 | 0.97 |
| Oct 26, 2026 | 103.11 | 105.00 | 101.64 | 101.64 | 101.64 | -1.18% | 226,211 | 0.77 |
| Oct 23, 2026 | 105.87 | 106.12 | 102.81 | 102.85 | 102.85 | -3.62% | 245,017 | 0.84 |
| Oct 22, 2026 | 105.81 | 107.34 | 105.81 | 106.71 | 106.71 | +1.53% | 236,585 | 0.81 |
| Oct 21, 2026 | 105.56 | 105.98 | 104.25 | 105.10 | 105.10 | +0.07% | 158,544 | 0.54 |
| Oct 20, 2026 | 103.30 | 105.94 | 103.24 | 105.03 | 105.03 | +2.18% | 453,564 | 1.56 |
| Oct 19, 2026 | 101.77 | 103.30 | 101.77 | 102.79 | 102.79 | >-0.01% | 324,270 | 1.12 |
| Oct 16, 2026 | 102.31 | 103.05 | 101.74 | 102.80 | 102.80 | +0.99% | 256,953 | 0.89 |
| Oct 15, 2026 | 103.59 | 103.89 | 101.32 | 101.79 | 101.79 | -0.59% | 281,704 | 0.98 |
| Oct 14, 2026 | 101.20 | 102.40 | 100.20 | 102.39 | 102.39 | -0.48% | 274,491 | 0.95 |
| Oct 13, 2026 | 103.23 | 104.00 | 101.94 | 102.88 | 102.88 | +0.18% | 227,500 | 0.79 |
| Oct 12, 2026 | 103.05 | 103.50 | 102.08 | 102.70 | 102.70 | -0.05% | 345,216 | 1.19 |
| Oct 09, 2026 | 102.01 | 103.50 | 102.01 | 102.75 | 102.75 | +0.45% | 253,883 | 0.87 |
| Oct 08, 2026 | 102.30 | 103.37 | 101.34 | 102.29 | 102.29 | 0.00% | 351,421 | 1.22 |
| Oct 07, 2026 | 102.00 | 104.01 | 102.00 | 102.29 | 102.29 | -0.69% | 334,283 | 1.17 |
| Oct 06, 2026 | 102.01 | 103.81 | 102.01 | 103.00 | 103.00 | +1.07% | 370,692 | 1.30 |
| Oct 05, 2026 | 102.03 | 102.87 | 101.79 | 101.91 | 101.91 | -0.35% | 382,231 | 1.34 |
| Oct 02, 2026 | 101.30 | 102.82 | 101.00 | 102.27 | 102.27 | +1.99% | 285,857 | 1.00 |
| Oct 01, 2026 | 99.05 | 100.67 | 99.05 | 100.27 | 100.27 | +1.44% | 245,506 | 0.86 |
| Sep 30, 2026 | 99.62 | 99.84 | 98.26 | 98.85 | 98.85 | -1.02% | 538,142 | 1.94 |
| Sep 29, 2026 | 98.33 | 100.49 | 98.07 | 99.87 | 99.87 | +1.03% | 201,300 | 0.72 |
| Sep 28, 2026 | 99.51 | 99.85 | 98.60 | 98.85 | 98.85 | -0.56% | 345,595 | 1.24 |
| Sep 25, 2026 | 98.73 | 99.93 | 97.75 | 99.41 | 99.41 | +1.14% | 264,480 | 0.95 |
| Sep 24, 2026 | 97.90 | 99.41 | 97.90 | 98.29 | 98.29 | +0.46% | 307,422 | 1.10 |
| Sep 23, 2026 | 97.52 | 98.59 | 96.68 | 97.84 | 97.84 | -0.09% | 238,112 | 0.82 |
| Sep 22, 2026 | 100.54 | 100.54 | 97.10 | 97.93 | 97.93 | -2.40% | 254,552 | 0.88 |
| Sep 21, 2026 | 101.07 | 101.39 | 100.07 | 100.34 | 100.34 | -0.59% | 203,245 | 0.70 |
| Sep 18, 2026 | 99.50 | 100.94 | 98.38 | 100.94 | 100.94 | +0.40% | 672,492 | 2.36 |
| Sep 17, 2026 | 102.66 | 103.12 | 100.35 | 100.54 | 100.54 | -1.36% | 303,771 | 1.06 |
| Sep 16, 2026 | 102.17 | 102.87 | 101.11 | 101.93 | 101.93 | -0.57% | 216,922 | 0.77 |
| Sep 15, 2026 | 103.24 | 104.45 | 101.77 | 102.51 | 102.51 | -0.90% | 617,749 | 2.17 |
| Sep 14, 2026 | 103.43 | 104.50 | 103.27 | 103.44 | 103.44 | +1.07% | 261,803 | 0.92 |
| Sep 11, 2026 | 103.77 | 103.82 | 101.62 | 102.34 | 102.34 | -0.30% | 245,090 | 0.86 |
| Sep 10, 2026 | 101.84 | 102.67 | 100.69 | 102.65 | 102.65 | +1.89% | 418,750 | 1.50 |
| Sep 09, 2026 | 102.00 | 102.12 | 100.68 | 101.06 | 100.74 | -1.54% | 182,162 | 0.65 |
| Sep 08, 2026 | 103.50 | 104.17 | 102.00 | 102.64 | 102.32 | -1.81% | 305,803 | 1.10 |
| Sep 07, 2026 | 105.11 | 105.43 | 104.01 | 104.53 | 104.20 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 105.11 | 105.43 | 104.01 | 104.53 | 104.20 | -1.43% | 229,118 | 0.81 |
| Sep 03, 2026 | 103.07 | 107.20 | 103.07 | 106.05 | 105.72 | +3.05% | 357,537 | 1.28 |
