NYSE - Delayed Quote
USD
Mercury General Corporation (MCY)
103.73
+1.31
(+1.28%)
At close: 4:00:02 PM EST
103.73
0.00
(0.00%)
After hours: 4:01:01 PM EST
Trade MCY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
102.55
104.87
102.28
103.73
103.73
275,333
Oct 30, 2026
103.88
103.88
101.94
102.42
102.42
142,000
Oct 29, 2026
101.91
103.04
101.19
102.65
102.65
236,700
Oct 28, 2026
102.50
102.98
99.72
100.17
100.17
155,700
Oct 27, 2026
101.57
102.95
100.25
102.58
102.58
281,300
Oct 26, 2026
103.11
105.00
101.64
101.64
101.64
226,200
Oct 23, 2026
105.87
106.12
102.81
102.85
102.85
245,000
Oct 22, 2026
105.81
107.34
105.81
106.71
106.71
236,600
Oct 21, 2026
105.56
105.98
104.25
105.10
105.10
158,500
Oct 20, 2026
103.30
105.94
103.24
105.03
105.03
453,600
Oct 19, 2026
101.77
103.30
101.77
102.79
102.79
324,300
Oct 16, 2026
102.31
103.05
101.74
102.80
102.80
257,000
Oct 15, 2026
103.59
103.89
101.32
101.79
101.79
281,700
Oct 14, 2026
101.20
102.40
100.20
102.39
102.39
274,500
Oct 13, 2026
103.23
104.00
101.94
102.88
102.88
227,500
Oct 12, 2026
103.05
103.50
102.08
102.70
102.70
345,200
Oct 9, 2026
102.01
103.50
102.01
102.75
102.75
253,900
Oct 8, 2026
102.30
103.37
101.34
102.29
102.29
351,400
Oct 7, 2026
102.00
104.01
102.00
102.29
102.29
334,300
Oct 6, 2026
102.01
103.81
102.01
103.00
103.00
370,700
Oct 5, 2026
102.03
102.87
101.79
101.91
101.91
382,200
Oct 2, 2026
101.30
102.82
101.00
102.27
102.27
285,900
Oct 1, 2026
99.05
100.67
99.05
100.27
100.27
365,300
Sep 30, 2026
99.62
99.84
98.26
98.85
98.85
538,100
Sep 29, 2026
98.33
100.49
98.07
99.87
99.87
201,300
Sep 28, 2026
99.51
99.85
98.60
98.85
98.85
345,600
Sep 25, 2026
98.73
99.93
97.75
99.41
99.41
264,500
Sep 24, 2026
97.90
99.41
97.90
98.29
98.29
307,400
Sep 23, 2026
97.52
98.59
96.68
97.84
97.84
238,100
Sep 22, 2026
100.54
100.54
97.10
97.93
97.93
254,500
Sep 21, 2026
101.07
101.39
100.07
100.34
100.34
203,200
Sep 18, 2026
99.50
100.94
98.38
100.94
100.94
672,300
Sep 17, 2026
102.66
103.12
100.35
100.54
100.54
303,800
Sep 16, 2026
102.17
102.87
101.11
101.93
101.93
216,900
Sep 15, 2026
103.24
104.45
101.77
102.51
102.51
617,700
Sep 14, 2026
103.43
104.50
103.27
103.44
103.44
261,800
Sep 11, 2026
103.77
103.82
101.62
102.34
102.34
245,100
Sep 10, 2026
0.318
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
101.84
102.67
100.69
102.65
102.65
418,700
Sep 9, 2026
102.00
102.12
100.68
101.06
100.74
182,200
Sep 8, 2026
103.50
104.17
102.00
102.64
102.32
305,800
Sep 4, 2026
105.11
105.43
104.01
104.53
104.20
229,100
Sep 3, 2026
103.07
107.20
103.07
106.05
105.72
357,500
Sep 2, 2026
101.70
104.06
101.25
102.91
102.59
314,700
Sep 1, 2026
102.36
103.42
100.67
101.08
100.76
266,800
Aug 31, 2026
103.49
104.01
101.29
101.96
101.64
284,200
Aug 28, 2026
103.00
104.20
102.21
102.97
102.65
207,400
Aug 27, 2026
106.05
106.05
99.76
102.64
102.32
295,500
Aug 26, 2026
104.56
106.40
104.55
105.07
104.74
202,000
Aug 25, 2026
106.89
106.89
103.84
104.48
104.15
138,400
Aug 24, 2026
105.93
107.15
105.77
106.28
105.95
183,700
Aug 21, 2026
104.35
106.13
104.06
105.70
105.37
271,100
Aug 20, 2026
103.68
104.44
103.17
103.87
103.54
301,100
Aug 19, 2026
106.91
107.70
104.21
104.31
103.98
249,400
Aug 18, 2026
107.48
109.12
105.97
106.32
105.99
337,100
Aug 17, 2026
105.17
106.83
104.89
106.38
106.05
205,500
Aug 14, 2026
104.93
105.89
104.57
105.38
105.05
149,800
Aug 13, 2026
106.74
106.77
104.70
104.92
104.59
185,100
Aug 12, 2026
105.61
106.99
105.45
105.52
105.19
182,800
Aug 11, 2026
106.55
107.62
104.87
105.76
105.43
377,400
Aug 10, 2026
108.32
109.48
105.82
106.94
106.60
273,800
Aug 7, 2026
107.40
109.53
106.17
109.50
109.16
276,900
Aug 6, 2026
109.19
109.51
106.27
107.44
107.10
427,600
Aug 5, 2026
110.95
112.00
107.37
109.61
109.27
496,700
Aug 4, 2026
106.13
107.75
105.21
106.60
106.26
472,000
Aug 3, 2026
107.58
108.78
106.72
107.26
106.92
257,100
Jul 31, 2026
105.98
107.73
105.46
107.12
106.78
232,600
Jul 30, 2026
108.74
109.29
105.69
106.73
106.39
264,900
Jul 29, 2026
109.21
110.29
108.26
108.37
108.03
366,700
Jul 28, 2026
108.70
110.90
108.70
109.51
109.17
259,500
Jul 27, 2026
106.13
108.73
106.13
108.42
108.08
188,600
Jul 24, 2026
106.09
107.50
105.46
107.28
106.94
221,900
Jul 23, 2026
102.57
105.65
100.75
105.46
105.13
280,800
Jul 22, 2026
104.86
104.97
101.40
102.74
102.42
348,100
Jul 21, 2026
106.28
106.64
104.72
105.77
105.44
221,900
Jul 20, 2026
106.62
107.65
106.22
106.30
105.97
196,000
Jul 17, 2026
107.62
109.75
105.71
106.25
105.92
287,400
Jul 16, 2026
104.85
108.11
104.85
107.49
107.15
256,900
Jul 15, 2026
105.01
106.43
102.20
105.26
104.93
426,300
Jul 14, 2026
109.97
111.31
107.76
107.78
107.44
256,500
Jul 13, 2026
110.11
111.96
109.14
110.36
110.01
177,800
Jul 10, 2026
109.75
112.49
109.03
109.26
108.92
196,000
Jul 9, 2026
110.54
111.47
109.17
109.79
109.44
319,700
Jul 8, 2026
111.35
112.20
110.10
110.12
109.77
362,100
Jul 7, 2026
112.04
113.06
110.74
110.84
110.49
342,200
Jul 6, 2026
112.00
112.28
110.08
111.12
110.77
298,500
Jul 2, 2026
109.01
111.46
108.29
110.48
110.13
306,500
Jul 1, 2026
107.51
109.31
106.37
108.54
108.20
360,600
Jun 30, 2026
107.34
108.55
106.62
106.62
106.28
236,300
Jun 29, 2026
106.53
108.10
105.98
107.20
106.86
325,500
Jun 26, 2026
105.30
107.54
103.88
107.47
107.13
888,200
Jun 25, 2026
106.87
107.81
103.91
104.12
103.79
205,100
Jun 24, 2026
107.01
107.95
106.09
106.99
106.65
285,800
Jun 23, 2026
103.92
107.02
103.32
106.48
106.14
356,400
Jun 22, 2026
102.74
105.00
102.58
103.15
102.83
353,500
Jun 18, 2026
101.85
102.93
99.37
102.67
102.35
745,100
Jun 17, 2026
101.81
103.81
100.81
101.40
101.08
245,500
Jun 16, 2026
102.00
103.11
101.52
102.61
102.29
225,600
Jun 15, 2026
100.34
102.09
100.02
101.03
100.71
167,700
Jun 12, 2026
98.97
101.44
98.48
100.93
100.61
178,800
Jun 11, 2026
0.318
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
101.63
101.89
98.23
99.14
98.83
203,900
Jun 10, 2026
102.27
103.22
101.21
101.38
100.74
217,800
Jun 9, 2026
102.11
102.97
100.53
101.11
100.48
195,100
Jun 8, 2026
101.27
102.59
99.76
101.04
100.41
304,700
Jun 5, 2026
98.41
101.69
98.30
101.47
100.83
256,200
Jun 4, 2026
97.65
99.48
97.09
97.55
96.94
269,000
Jun 3, 2026
97.90
98.62
96.70
96.74
96.13
221,400
Jun 2, 2026
98.19
100.32
97.88
98.44
97.82
483,000
Jun 1, 2026
98.12
98.71
96.30
98.62
98.00
372,200
May 29, 2026
96.18
98.38
95.22
98.03
97.42
407,500
May 28, 2026
98.76
99.84
95.59
96.53
95.92
252,600
May 27, 2026
101.24
102.52
99.31
99.34
98.72
176,200
May 26, 2026
100.92
102.08
100.62
101.56
100.92
146,200
May 22, 2026
102.34
102.38
100.90
101.03
100.40
177,800
May 21, 2026
102.56
102.56
100.78
102.34
101.70
183,600
May 20, 2026
101.93
103.86
101.08
102.93
102.28
289,400
May 19, 2026
99.75
101.87
99.60
101.43
100.79
183,100
May 18, 2026
99.62
103.83
99.62
100.63
100.00
381,100
May 15, 2026
98.97
99.72
97.71
98.10
97.48
188,100
May 14, 2026
100.25
101.08
98.57
98.63
98.01
158,900
May 13, 2026
101.75
102.17
99.00
99.57
98.95
243,500
May 12, 2026
99.56
102.37
97.28
101.72
101.08
313,300
May 11, 2026
100.09
100.95
98.36
99.05
98.43
246,800
May 8, 2026
98.86
100.56
97.68
99.67
99.04
280,600
May 7, 2026
95.71
98.13
94.59
98.01
97.40
296,100
May 6, 2026
98.80
100.69
92.00
96.02
95.42
390,900
May 5, 2026
95.53
98.37
95.19
97.45
96.84
268,900
May 4, 2026
95.60
96.89
93.88
95.49
94.89
213,700
May 1, 2026
97.87
98.50
95.86
96.27
95.67
156,200
Apr 30, 2026
94.90
97.84
94.49
97.31
96.70
173,500
Apr 29, 2026
97.74
98.18
95.39
95.65
95.05
199,700
Apr 28, 2026
98.35
99.40
97.38
98.23
97.61
278,800
Apr 27, 2026
96.12
98.60
95.70
98.15
97.53
179,400
Apr 24, 2026
97.50
98.12
96.09
96.47
95.86
150,800
Apr 23, 2026
96.74
98.80
96.21
97.64
97.03
290,100
Apr 22, 2026
95.35
96.25
93.95
96.23
95.63
186,100
Apr 21, 2026
95.49
96.37
94.40
95.45
94.85
153,300
Apr 20, 2026
95.85
97.18
94.51
94.90
94.30
155,700
Apr 17, 2026
94.59
96.49
94.42
96.27
95.67
289,700
Apr 16, 2026
93.19
94.52
93.11
94.49
93.90
351,800
Apr 15, 2026
93.02
94.21
92.40
93.54
92.95
145,200
Apr 14, 2026
93.08
94.19
92.87
93.32
92.73
176,100
Apr 13, 2026
91.98
93.88
91.98
93.79
93.20
187,900
Apr 10, 2026
94.00
94.25
91.52
92.21
91.63
167,100
Apr 9, 2026
92.51
95.09
92.51
94.10
93.51
191,200
Apr 8, 2026
90.80
93.25
90.80
92.98
92.40
242,000
Apr 7, 2026
89.28
90.75
87.83
90.19
89.62
230,000
Apr 6, 2026
87.69
89.11
86.03
89.09
88.53
97,700
Apr 2, 2026
86.58
88.68
86.00
88.21
87.66
180,600
Apr 1, 2026
89.00
89.65
86.70
86.77
86.23
273,400
Mar 31, 2026
88.67
89.32
86.73
88.15
87.60
137,500
Mar 30, 2026
86.85
88.08
86.32
87.83
87.28
179,000
Mar 27, 2026
88.25
88.33
85.35
86.02
85.48
239,500
Mar 26, 2026
88.39
89.28
87.66
88.37
87.82
180,700
Mar 25, 2026
89.48
90.37
87.87
88.41
87.86
178,000
Mar 24, 2026
87.00
89.30
86.58
88.60
88.04
175,800
Mar 23, 2026
88.63
88.91
86.74
87.54
86.99
247,400
Mar 20, 2026
87.99
87.99
86.21
86.83
86.29
733,500
Mar 19, 2026
87.74
89.37
87.24
87.96
87.41
222,100
Mar 18, 2026
89.40
90.86
87.82
87.85
87.30
228,700
Mar 17, 2026
91.59
92.11
89.50
89.63
89.07
207,600
Mar 16, 2026
90.01
90.95
89.39
90.44
89.87
205,800
Mar 13, 2026
88.94
90.67
87.59
88.96
88.40
180,500
Mar 12, 2026
0.318
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
86.75
88.38
85.82
87.58
87.03
207,000
Mar 11, 2026
88.35
88.88
87.00
88.60
87.73
258,200
Mar 10, 2026
89.38
91.40
88.85
89.04
88.16
358,100
Mar 9, 2026
89.94
90.65
87.30
89.69
88.81
287,000
Mar 6, 2026
90.27
90.65
87.92
90.48
89.59
300,800
Mar 5, 2026
92.19
92.74
88.85
91.23
90.33
273,500
Mar 4, 2026
91.19
93.31
90.01
93.05
92.13
469,500
Mar 3, 2026
90.39
91.34
87.76
91.28
90.38
200,500
Mar 2, 2026
90.45
91.72
90.29
91.58
90.68
234,900
Feb 27, 2026
90.30
91.44
89.63
90.58
89.69
314,500
Feb 26, 2026
89.46
90.24
88.96
89.85
88.97
309,200
Feb 25, 2026
86.95
89.00
85.58
88.74
87.87
479,500
Feb 24, 2026
83.50
85.91
82.42
85.77
84.93
289,000
Feb 23, 2026
86.62
86.62
83.50
83.81
82.99
465,100
Feb 20, 2026
87.09
87.09
84.09
86.44
85.59
480,500
Feb 19, 2026
86.02
88.09
86.00
86.45
85.60
376,000
Feb 18, 2026
99.91
100.06
85.68
87.34
86.48
1,061,600
Feb 17, 2026
94.34
96.86
93.20
96.19
95.24
391,600
Feb 13, 2026
94.42
94.42
92.05
93.47
92.55
240,200
Feb 12, 2026
93.93
95.54
91.57
94.76
93.83
331,000
Feb 11, 2026
93.49
94.03
91.12
93.47
92.55
331,500
Feb 10, 2026
92.87
94.01
91.82
92.91
92.00
183,500
Feb 9, 2026
95.01
95.61
91.26
92.85
91.94
230,200
Feb 6, 2026
94.03
95.82
92.57
95.19
94.25
311,300
Feb 5, 2026
91.63
94.10
91.63
93.60
92.68
318,000
Feb 4, 2026
90.88
92.70
90.87
91.67
90.77
229,700
Feb 3, 2026
88.34
90.76
87.27
90.25
89.36
298,800
Feb 2, 2026
87.81
88.74
87.05
88.59
87.72
199,800
Jan 30, 2026
86.89
88.21
85.29
87.59
86.73
289,100
Jan 29, 2026
86.01
87.64
83.83
87.16
86.30
289,600
Jan 28, 2026
84.84
86.24
84.64
85.30
84.46
340,000
Jan 27, 2026
86.75
87.00
84.58
85.21
84.37
203,400
Jan 26, 2026
86.17
87.88
85.85
86.77
85.92
200,300
Jan 23, 2026
86.38
87.23
84.28
85.49
84.65
215,700
Jan 22, 2026
88.00
88.00
86.57
86.95
86.09
182,000
Jan 21, 2026
89.78
90.86
87.23
88.60
87.73
185,300
Jan 20, 2026
90.89
92.31
88.91
89.32
88.44
227,100
Jan 16, 2026
91.36
91.81
90.52
91.09
90.19
278,700
Jan 15, 2026
90.09
91.49
89.49
91.39
90.49
155,100
Jan 14, 2026
89.23
90.19
88.95
89.95
89.06
143,700
Jan 13, 2026
90.50
90.51
88.31
88.97
88.09
188,800
Jan 12, 2026
89.21
90.60
88.38
90.36
89.47
137,400
Jan 9, 2026
90.59
90.75
89.49
89.69
88.81
137,300
Jan 8, 2026
89.44
91.30
89.44
90.85
89.96
172,900
Jan 7, 2026
88.17
89.83
86.99
89.35
88.47
228,200
Jan 6, 2026
90.00
91.00
86.42
88.24
87.37
269,500
Jan 5, 2026
91.02
91.89
90.00
90.52
89.63
187,900
Jan 2, 2026
93.92
94.55
91.61
91.77
90.87
192,200
Dec 31, 2025
93.96
95.46
93.47
94.06
93.13
259,800
Dec 30, 2025
94.02
94.42
93.56
94.11
93.18
127,800
Dec 29, 2025
94.17
95.26
93.24
94.07
93.14
185,200
Dec 26, 2025
94.86
95.41
93.36
93.95
93.03
157,300
Dec 24, 2025
94.61
95.54
93.65
94.66
93.73
98,900
Dec 23, 2025
95.13
96.50
94.46
94.93
94.00
177,300
Dec 22, 2025
93.63
96.07
93.15
95.28
94.34
206,600
Dec 19, 2025
93.01
93.93
91.81
93.62
92.70
604,300
Dec 18, 2025
92.75
93.51
92.01
93.12
92.20
197,500
Dec 17, 2025
92.44
93.74
91.19
93.54
92.62
242,800
Dec 16, 2025
93.53
93.98
91.68
92.97
92.06
206,400
Dec 15, 2025
93.94
94.19
92.47
93.31
92.39
254,600
Dec 12, 2025
92.88
94.08
91.21
93.51
92.59
232,300
Dec 11, 2025
90.95
92.16
90.39
91.15
90.25
258,500
Dec 10, 2025
0.318
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
89.61
91.00
89.61
90.32
89.43
302,700
Dec 9, 2025
89.56
91.00
89.56
89.97
88.77
125,200
Dec 8, 2025
90.01
90.17
88.34
89.27
88.08
137,200
Dec 5, 2025
90.01
90.30
88.88
89.95
88.75
194,200
Dec 4, 2025
90.49
90.92
89.91
90.11
88.91
118,900
Dec 3, 2025
91.47
92.51
89.22
90.51
89.30
178,900
Dec 2, 2025
92.43
93.76
90.76
91.52
90.30
129,200
Dec 1, 2025
92.60
93.82
92.31
92.59
91.35
127,100
Nov 28, 2025
93.01
93.59
92.72
93.12
91.88
74,600
Nov 26, 2025
93.16
94.81
93.06
93.36
92.11
258,300
Nov 25, 2025
93.44
95.00
92.93
93.07
91.83
194,700
Nov 24, 2025
91.80
93.55
91.45
92.98
91.74
258,200
Nov 21, 2025
89.18
91.87
87.12
91.55
90.33
227,200
Nov 20, 2025
88.87
89.98
87.98
88.69
87.51
130,500
Nov 19, 2025
88.79
89.40
87.30
87.85
86.68
159,100
Nov 18, 2025
89.23
89.92
88.00
89.06
87.87
168,200
Nov 17, 2025
88.59
89.53
88.22
88.49
87.31
213,100
Nov 14, 2025
87.54
88.43
86.40
88.09
86.91
214,400
Nov 13, 2025
87.27
88.48
86.67
87.35
86.18
164,100
Nov 12, 2025
87.51
88.54
86.95
87.28
86.12
190,100
Nov 11, 2025
86.07
87.58
85.83
86.96
85.80
326,400
Nov 10, 2025
84.31
86.86
83.91
86.00
84.85
223,000
Nov 7, 2025
82.78
85.02
81.82
83.59
82.47
251,100
Nov 6, 2025
82.25
82.50
80.62
82.00
80.91
204,200
Nov 5, 2025
80.42
84.00
80.42
81.75
80.66
464,800
Nov 4, 2025
76.59
80.07
76.00
79.77
78.71
346,200
Nov 3, 2025
76.75
77.00
74.29
76.23
75.21
284,200
