5 DAY PERFORMANCE
-11.99%
1 MONTH PERFORMANCE
-15.13%
3 MONTH PERFORMANCE
-12.62%
6 MONTH PERFORMANCE
+3.32%
YEAR-TO-DATE PERFORMANCE
-4.62%
1 YEAR PERFORMANCE
+12.83%
Mercury General Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $101.07 | $100.34 (-0.72%) | $101.39 | $100.07 | 196.02 K | $5.56 B |
| 09/18/2026 | $99.50 | $100.94 (1.45%) | $100.94 | $98.38 | 672.49 K | $5.59 B |
| 09/17/2026 | $102.66 | $100.54 (-2.07%) | $103.12 | $100.35 | 303.80 K | $5.57 B |
| 09/16/2026 | $102.17 | $101.93 (-0.23%) | $102.87 | $101.11 | 216.92 K | $5.65 B |
| 09/15/2026 | $103.24 | $102.51 (-0.71%) | $104.45 | $101.77 | 617.75 K | $5.68 B |
| 09/14/2026 | $103.43 | $103.44 (0.01%) | $104.50 | $103.27 | 261.80 K | $5.73 B |
| 09/11/2026 | $103.77 | $102.34 (-1.38%) | $103.82 | $101.62 | 245.10 K | $5.67 B |
| 09/10/2026 | $101.84 | $102.65 (0.8%) | $102.67 | $100.69 | 418.75 K | $5.69 B |
| 09/09/2026 | $102.00 | $101.06 (-0.92%) | $102.12 | $100.68 | 182.20 K | $5.60 B |
| 09/08/2026 | $103.50 | $102.64 (-0.83%) | $104.17 | $102.00 | 305.80 K | $5.69 B |
| 09/04/2026 | $105.11 | $104.53 (-0.55%) | $105.43 | $104.01 | 229.12 K | $5.79 B |
| 09/03/2026 | $103.07 | $106.05 (2.89%) | $107.20 | $103.07 | 357.54 K | $5.87 B |
| 09/02/2026 | $101.70 | $102.91 (1.19%) | $104.06 | $101.25 | 314.75 K | $5.70 B |
| 09/01/2026 | $102.36 | $101.08 (-1.25%) | $103.42 | $100.67 | 266.80 K | $5.60 B |
| 08/31/2026 | $103.49 | $101.96 (-1.48%) | $104.01 | $101.29 | 284.32 K | $5.65 B |
| 08/28/2026 | $103.00 | $102.97 (-0.03%) | $104.20 | $102.21 | 207.45 K | $5.70 B |
| 08/27/2026 | $106.05 | $102.64 (-3.22%) | $106.05 | $99.76 | 295.72 K | $5.69 B |
| 08/26/2026 | $104.56 | $105.07 (0.49%) | $106.40 | $104.55 | 202.01 K | $5.82 B |
| 08/25/2026 | $106.89 | $104.48 (-2.25%) | $106.89 | $103.84 | 138.40 K | $5.79 B |
| 08/24/2026 | $105.93 | $106.28 (0.33%) | $107.15 | $105.77 | 183.70 K | $5.89 B |
| 08/21/2026 | $104.35 | $105.70 (1.29%) | $106.13 | $104.06 | 271.12 K | $5.85 B |
| 08/20/2026 | $103.68 | $103.87 (0.18%) | $104.44 | $103.17 | 301.10 K | $5.75 B |
| 08/19/2026 | $106.91 | $104.31 (-2.43%) | $107.70 | $104.21 | 249.40 K | $5.78 B |
| 08/18/2026 | $107.48 | $106.32 (-1.08%) | $109.12 | $105.97 | 337.10 K | $5.89 B |
| 08/17/2026 | $105.17 | $106.38 (1.15%) | $106.83 | $104.89 | 205.50 K | $5.89 B |
| 08/14/2026 | $104.93 | $105.38 (0.43%) | $105.89 | $104.57 | 149.80 K | $5.84 B |
| 08/13/2026 | $106.74 | $104.92 (-1.71%) | $106.77 | $104.70 | 185.10 K | $5.81 B |
| 08/12/2026 | $105.61 | $105.52 (-0.09%) | $106.99 | $105.45 | 182.83 K | $5.84 B |
| 08/11/2026 | $106.55 | $105.76 (-0.74%) | $107.62 | $104.87 | 377.40 K | $5.86 B |
| 08/10/2026 | $108.32 | $106.94 (-1.27%) | $109.48 | $105.82 | 273.80 K | $5.92 B |
| 08/07/2026 | $107.40 | $109.50 (1.96%) | $109.53 | $106.17 | 276.93 K | $6.07 B |
| 08/06/2026 | $109.19 | $107.44 (-1.6%) | $109.51 | $106.27 | 427.60 K | $5.95 B |
| 08/05/2026 | $110.95 | $109.61 (-1.21%) | $112.00 | $107.37 | 496.70 K | $6.07 B |
| 08/04/2026 | $106.13 | $106.60 (0.44%) | $107.75 | $105.21 | 472.28 K | $5.90 B |
| 08/03/2026 | $107.58 | $107.26 (-0.3%) | $108.78 | $106.72 | 257.10 K | $5.94 B |
| 07/31/2026 | $105.98 | $107.12 (1.08%) | $107.73 | $105.46 | 232.60 K | $5.93 B |
| 07/30/2026 | $108.74 | $106.73 (-1.85%) | $109.29 | $105.69 | 264.93 K | $5.91 B |
| 07/29/2026 | $109.21 | $108.37 (-0.77%) | $110.29 | $108.26 | 366.70 K | $6.00 B |
| 07/28/2026 | $108.70 | $109.51 (0.75%) | $110.90 | $108.70 | 259.50 K | $6.07 B |
| 07/27/2026 | $106.13 | $108.42 (2.16%) | $108.73 | $106.13 | 188.67 K | $6.01 B |
| 07/24/2026 | $106.09 | $107.28 (1.12%) | $107.50 | $105.46 | 221.91 K | $5.94 B |
| 07/23/2026 | $102.57 | $105.46 (2.82%) | $105.65 | $100.75 | 280.85 K | $5.84 B |
| 07/22/2026 | $104.86 | $102.74 (-2.02%) | $104.97 | $101.40 | 348.10 K | $5.69 B |
| 07/21/2026 | $106.28 | $105.77 (-0.48%) | $106.64 | $104.72 | 221.94 K | $5.86 B |
| 07/20/2026 | $106.62 | $106.30 (-0.3%) | $107.65 | $106.22 | 196.00 K | $5.89 B |
| 07/17/2026 | $107.62 | $106.25 (-1.27%) | $109.75 | $105.71 | 287.41 K | $5.89 B |
| 07/16/2026 | $104.85 | $107.49 (2.52%) | $108.11 | $104.85 | 256.90 K | $5.95 B |
| 07/15/2026 | $105.01 | $105.26 (0.24%) | $106.43 | $102.20 | 426.33 K | $5.83 B |
| 07/14/2026 | $109.97 | $107.78 (-1.99%) | $111.31 | $107.76 | 256.51 K | $5.97 B |
| 07/13/2026 | $110.11 | $110.36 (0.23%) | $111.96 | $109.14 | 177.80 K | $6.11 B |
| 07/10/2026 | $109.75 | $109.26 (-0.45%) | $112.49 | $109.03 | 196.09 K | $6.05 B |
| 07/09/2026 | $110.54 | $109.79 (-0.68%) | $111.47 | $109.17 | 319.71 K | $6.08 B |
| 07/08/2026 | $111.35 | $110.12 (-1.1%) | $112.20 | $110.10 | 362.13 K | $6.10 B |
| 07/07/2026 | $112.04 | $110.84 (-1.07%) | $113.06 | $110.74 | 342.21 K | $6.14 B |
| 07/06/2026 | $112.00 | $111.12 (-0.79%) | $112.28 | $110.08 | 298.50 K | $6.15 B |
| 07/02/2026 | $109.01 | $110.48 (1.35%) | $111.46 | $108.29 | 306.55 K | $6.12 B |
| 07/01/2026 | $107.51 | $108.54 (0.96%) | $109.31 | $106.37 | 360.64 K | $6.01 B |
| 06/30/2026 | $107.34 | $106.62 (-0.67%) | $108.55 | $106.62 | 236.31 K | $5.91 B |
| 06/29/2026 | $106.53 | $107.20 (0.63%) | $108.10 | $105.98 | 325.50 K | $5.94 B |
| 06/26/2026 | $105.30 | $107.47 (2.06%) | $107.54 | $103.88 | 888.20 K | $5.95 B |
| 06/25/2026 | $106.87 | $104.12 (-2.57%) | $107.81 | $103.91 | 205.25 K | $5.77 B |
| 06/24/2026 | $107.01 | $106.99 (-0.02%) | $107.95 | $106.09 | 285.82 K | $5.93 B |
| 06/23/2026 | $103.92 | $106.48 (2.46%) | $107.02 | $103.32 | 356.42 K | $5.90 B |
| 06/22/2026 | $102.74 | $103.15 (0.4%) | $105.00 | $102.58 | 353.51 K | $5.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
