5 DAY PERFORMANCE
-12.41%
1 MONTH PERFORMANCE
-12.90%
3 MONTH PERFORMANCE
-16.50%
6 MONTH PERFORMANCE
-6.57%
YEAR-TO-DATE PERFORMANCE
-4.62%
1 YEAR PERFORMANCE
+9.40%
Mercury General Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $88.37 | $84.48 (-4.4%) | $89.25 | $84.43 | 674.89 K | $4.68 B |
| 11/04/2026 | $96.02 | $88.93 (-7.38%) | $97.26 | $87.51 | 853.32 K | $4.93 B |
| 11/03/2026 | $103.56 | $102.71 (-0.82%) | $104.72 | $102.48 | 366.95 K | $5.69 B |
| 11/02/2026 | $102.55 | $103.73 (1.15%) | $104.87 | $102.28 | 275.34 K | $5.75 B |
| 10/30/2026 | $103.88 | $102.42 (-1.41%) | $103.88 | $101.94 | 142.01 K | $5.67 B |
| 10/29/2026 | $101.91 | $102.65 (0.73%) | $103.04 | $101.19 | 236.70 K | $5.69 B |
| 10/28/2026 | $102.50 | $100.17 (-2.27%) | $102.98 | $99.72 | 155.70 K | $5.55 B |
| 10/27/2026 | $101.57 | $102.58 (0.99%) | $102.95 | $100.25 | 281.33 K | $5.68 B |
| 10/26/2026 | $103.11 | $101.64 (-1.43%) | $105.00 | $101.64 | 226.21 K | $5.63 B |
| 10/23/2026 | $105.87 | $102.85 (-2.85%) | $106.12 | $102.81 | 245.02 K | $5.70 B |
| 10/22/2026 | $105.81 | $106.71 (0.85%) | $107.34 | $105.81 | 236.60 K | $5.91 B |
| 10/21/2026 | $105.56 | $105.10 (-0.44%) | $105.98 | $104.25 | 158.54 K | $5.82 B |
| 10/20/2026 | $103.30 | $105.03 (1.67%) | $105.94 | $103.24 | 453.60 K | $5.82 B |
| 10/19/2026 | $101.77 | $102.79 (1%) | $103.30 | $101.77 | 324.30 K | $5.69 B |
| 10/16/2026 | $102.31 | $102.80 (0.48%) | $103.05 | $101.74 | 257.00 K | $5.69 B |
| 10/15/2026 | $103.59 | $101.79 (-1.74%) | $103.89 | $101.32 | 281.70 K | $5.64 B |
| 10/14/2026 | $101.20 | $102.39 (1.18%) | $102.40 | $100.20 | 274.50 K | $5.67 B |
| 10/13/2026 | $103.23 | $102.88 (-0.34%) | $104.00 | $101.94 | 227.50 K | $5.70 B |
| 10/12/2026 | $103.05 | $102.70 (-0.34%) | $103.50 | $102.08 | 345.22 K | $5.69 B |
| 10/09/2026 | $102.01 | $102.75 (0.73%) | $103.50 | $102.01 | 253.90 K | $5.69 B |
| 10/08/2026 | $102.30 | $102.29 (-0.01%) | $103.37 | $101.34 | 351.42 K | $5.67 B |
| 10/07/2026 | $102.00 | $102.29 (0.28%) | $104.01 | $102.00 | 334.30 K | $5.67 B |
| 10/06/2026 | $102.01 | $103.00 (0.97%) | $103.81 | $102.01 | 370.70 K | $5.71 B |
| 10/05/2026 | $102.03 | $101.91 (-0.12%) | $102.87 | $101.79 | 382.23 K | $5.64 B |
| 10/02/2026 | $101.30 | $102.27 (0.96%) | $102.82 | $101.00 | 285.90 K | $5.66 B |
| 10/01/2026 | $99.05 | $100.27 (1.23%) | $100.67 | $99.05 | 365.31 K | $5.55 B |
| 09/30/2026 | $99.62 | $98.85 (-0.77%) | $99.84 | $98.26 | 538.14 K | $5.48 B |
| 09/29/2026 | $98.33 | $99.87 (1.57%) | $100.49 | $98.07 | 201.30 K | $5.53 B |
| 09/28/2026 | $99.51 | $98.85 (-0.66%) | $99.85 | $98.60 | 345.60 K | $5.48 B |
| 09/25/2026 | $98.73 | $99.41 (0.69%) | $99.93 | $97.75 | 264.50 K | $5.51 B |
| 09/24/2026 | $97.90 | $98.29 (0.4%) | $99.41 | $97.90 | 307.42 K | $5.44 B |
| 09/23/2026 | $97.52 | $97.84 (0.33%) | $98.59 | $96.68 | 238.11 K | $5.42 B |
| 09/22/2026 | $100.54 | $97.93 (-2.6%) | $100.54 | $97.10 | 254.55 K | $5.42 B |
| 09/21/2026 | $101.07 | $100.34 (-0.72%) | $101.39 | $100.07 | 203.25 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 |
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.
