5 DAY PERFORMANCE
-12.62%
1 MONTH PERFORMANCE
-11.20%
3 MONTH PERFORMANCE
+2.48%
6 MONTH PERFORMANCE
-5.50%
YEAR-TO-DATE PERFORMANCE
-4.62%
1 YEAR PERFORMANCE
+37.02%
Mercury General Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $102.74 | $103.15 (0.4%) | $105.00 | $102.58 | 349.00 K | $5.71 B |
| 06/18/2026 | $101.85 | $102.67 (0.81%) | $102.93 | $99.37 | 745.29 K | $5.69 B |
| 06/17/2026 | $101.81 | $101.40 (-0.4%) | $103.81 | $100.81 | 245.50 K | $5.62 B |
| 06/16/2026 | $102.00 | $102.61 (0.6%) | $103.11 | $101.52 | 225.62 K | $5.68 B |
| 06/15/2026 | $100.34 | $101.03 (0.69%) | $102.09 | $100.02 | 167.72 K | $5.60 B |
| 06/12/2026 | $98.97 | $100.93 (1.98%) | $101.44 | $98.48 | 178.80 K | $5.59 B |
| 06/11/2026 | $101.63 | $99.14 (-2.45%) | $101.89 | $98.23 | 204.16 K | $5.49 B |
| 06/10/2026 | $102.27 | $101.38 (-0.87%) | $103.22 | $101.21 | 217.83 K | $5.62 B |
| 06/09/2026 | $102.11 | $101.11 (-0.98%) | $102.97 | $100.53 | 195.10 K | $5.60 B |
| 06/08/2026 | $101.27 | $101.04 (-0.23%) | $102.59 | $99.76 | 304.71 K | $5.60 B |
| 06/05/2026 | $98.41 | $101.47 (3.11%) | $101.69 | $98.30 | 256.29 K | $5.62 B |
| 06/04/2026 | $97.65 | $97.55 (-0.1%) | $99.48 | $97.09 | 269.00 K | $5.40 B |
| 06/03/2026 | $97.90 | $96.74 (-1.18%) | $98.62 | $96.70 | 221.55 K | $5.36 B |
| 06/02/2026 | $98.19 | $98.44 (0.25%) | $100.32 | $97.88 | 483.00 K | $5.45 B |
| 06/01/2026 | $98.12 | $98.62 (0.51%) | $98.71 | $96.30 | 372.20 K | $5.46 B |
| 05/29/2026 | $96.18 | $98.03 (1.92%) | $98.38 | $95.22 | 407.52 K | $5.43 B |
| 05/28/2026 | $98.76 | $96.53 (-2.26%) | $99.84 | $95.59 | 252.60 K | $5.35 B |
| 05/27/2026 | $101.24 | $99.34 (-1.88%) | $102.52 | $99.31 | 176.20 K | $5.50 B |
| 05/26/2026 | $100.92 | $101.56 (0.63%) | $102.08 | $100.62 | 146.21 K | $5.63 B |
| 05/22/2026 | $102.34 | $101.03 (-1.28%) | $102.38 | $100.90 | 177.82 K | $5.60 B |
| 05/21/2026 | $102.56 | $102.34 (-0.21%) | $102.56 | $100.78 | 183.61 K | $5.67 B |
| 05/20/2026 | $101.93 | $102.93 (0.98%) | $103.86 | $101.08 | 289.43 K | $5.70 B |
| 05/19/2026 | $99.75 | $101.43 (1.68%) | $101.87 | $99.60 | 183.10 K | $5.62 B |
| 05/18/2026 | $99.62 | $100.63 (1.01%) | $103.83 | $99.62 | 381.14 K | $5.57 B |
| 05/15/2026 | $98.97 | $98.10 (-0.88%) | $99.72 | $97.71 | 188.10 K | $5.43 B |
| 05/14/2026 | $100.25 | $98.63 (-1.62%) | $101.08 | $98.57 | 158.91 K | $5.46 B |
| 05/13/2026 | $101.75 | $99.57 (-2.14%) | $102.17 | $99.00 | 243.53 K | $5.52 B |
| 05/12/2026 | $99.56 | $101.72 (2.17%) | $102.37 | $97.28 | 313.30 K | $5.63 B |
| 05/11/2026 | $100.09 | $99.05 (-1.04%) | $100.95 | $98.36 | 246.80 K | $5.49 B |
| 05/08/2026 | $98.86 | $99.67 (0.82%) | $100.56 | $97.68 | 280.60 K | $5.52 B |
| 05/07/2026 | $95.71 | $98.01 (2.4%) | $98.13 | $94.59 | 296.12 K | $5.43 B |
| 05/06/2026 | $98.80 | $96.02 (-2.81%) | $100.69 | $92.00 | 390.90 K | $5.32 B |
| 05/05/2026 | $95.53 | $97.53 (2.09%) | $98.37 | $95.19 | 268.91 K | $5.40 B |
| 05/04/2026 | $95.60 | $95.49 (-0.12%) | $96.89 | $93.88 | 213.70 K | $5.29 B |
| 05/01/2026 | $97.87 | $96.27 (-1.63%) | $98.50 | $95.86 | 156.20 K | $5.33 B |
| 04/30/2026 | $94.90 | $97.31 (2.54%) | $97.84 | $94.49 | 173.54 K | $5.39 B |
| 04/29/2026 | $97.74 | $95.65 (-2.14%) | $98.18 | $95.39 | 199.70 K | $5.30 B |
| 04/28/2026 | $98.35 | $98.23 (-0.12%) | $99.40 | $97.38 | 278.80 K | $5.44 B |
| 04/27/2026 | $96.12 | $98.15 (2.11%) | $98.60 | $95.70 | 179.40 K | $5.44 B |
| 04/24/2026 | $97.50 | $96.47 (-1.06%) | $98.12 | $96.09 | 150.80 K | $5.34 B |
| 04/23/2026 | $96.74 | $97.64 (0.93%) | $98.80 | $96.21 | 290.10 K | $5.41 B |
| 04/22/2026 | $95.35 | $96.23 (0.92%) | $96.25 | $93.95 | 186.21 K | $5.33 B |
| 04/21/2026 | $95.49 | $95.45 (-0.04%) | $96.37 | $94.40 | 153.32 K | $5.29 B |
| 04/20/2026 | $95.85 | $94.90 (-0.99%) | $97.18 | $94.51 | 155.70 K | $5.26 B |
| 04/17/2026 | $94.59 | $96.27 (1.78%) | $96.49 | $94.42 | 289.75 K | $5.33 B |
| 04/16/2026 | $93.19 | $94.49 (1.39%) | $94.52 | $93.11 | 351.82 K | $5.23 B |
| 04/15/2026 | $93.02 | $93.54 (0.56%) | $94.21 | $92.40 | 145.21 K | $5.18 B |
| 04/14/2026 | $93.08 | $93.32 (0.26%) | $94.19 | $92.87 | 176.16 K | $5.17 B |
| 04/13/2026 | $91.98 | $93.79 (1.97%) | $93.88 | $91.98 | 187.95 K | $5.19 B |
| 04/10/2026 | $94.00 | $92.21 (-1.9%) | $94.25 | $91.52 | 167.10 K | $5.11 B |
| 04/09/2026 | $92.51 | $94.10 (1.72%) | $95.09 | $92.51 | 191.37 K | $5.21 B |
| 04/08/2026 | $90.80 | $92.98 (2.4%) | $93.25 | $90.80 | 242.00 K | $5.15 B |
| 04/07/2026 | $89.28 | $90.19 (1.02%) | $90.75 | $87.83 | 230.02 K | $5.00 B |
| 04/06/2026 | $87.69 | $89.09 (1.6%) | $89.11 | $86.03 | 97.70 K | $4.93 B |
| 04/02/2026 | $86.58 | $88.21 (1.88%) | $88.68 | $86.00 | 180.60 K | $4.89 B |
| 04/01/2026 | $89.00 | $86.77 (-2.51%) | $89.65 | $86.70 | 273.44 K | $4.81 B |
| 03/31/2026 | $88.67 | $88.15 (-0.59%) | $89.32 | $86.73 | 137.53 K | $4.88 B |
| 03/30/2026 | $86.85 | $87.83 (1.13%) | $88.08 | $86.32 | 179.02 K | $4.86 B |
| 03/27/2026 | $88.25 | $86.02 (-2.53%) | $88.33 | $85.35 | 239.51 K | $4.76 B |
| 03/26/2026 | $88.39 | $88.37 (-0.02%) | $89.28 | $87.66 | 180.70 K | $4.89 B |
| 03/25/2026 | $89.48 | $88.41 (-1.2%) | $90.37 | $87.87 | 178.04 K | $4.90 B |
| 03/24/2026 | $87.00 | $88.60 (1.84%) | $89.30 | $86.58 | 175.80 K | $4.91 B |
| 03/23/2026 | $88.63 | $87.54 (-1.23%) | $88.91 | $86.74 | 247.40 K | $4.85 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.
