5 DAY PERFORMANCE
+20.83%
1 MONTH PERFORMANCE
+18.71%
3 MONTH PERFORMANCE
-9.36%
6 MONTH PERFORMANCE
+12.29%
YEAR-TO-DATE PERFORMANCE
-2.26%
1 YEAR PERFORMANCE
+37.84%
Mercury General Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $54.34 | $54.82 (0.88%) | $55.69 | $53.04 | 456,162 | $2.99 B |
| 03/11/2025 | $54.02 | $53.99 (-0.06%) | $54.64 | $53.31 | 448,500 | $2.99 B |
| 03/10/2025 | $53.04 | $53.91 (1.64%) | $55.40 | $52.43 | 587,022 | $2.99 B |
| 03/07/2025 | $53.32 | $53.78 (0.86%) | $54.32 | $52.69 | 403,232 | $2.98 B |
| 03/06/2025 | $53.58 | $53.49 (-0.17%) | $54.12 | $52.68 | 577,748 | $2.96 B |
| 03/05/2025 | $55.01 | $53.94 (-1.95%) | $55.69 | $53.60 | 493,000 | $2.99 B |
| 03/04/2025 | $54.34 | $55.00 (1.21%) | $55.82 | $54.33 | 830,100 | $3.05 B |
| 03/03/2025 | $54.44 | $54.93 (0.9%) | $55.46 | $53.56 | 663,700 | $3.04 B |
| 02/28/2025 | $53.55 | $53.93 (0.71%) | $54.15 | $53.02 | 582,900 | $2.99 B |
| 02/27/2025 | $54.03 | $53.53 (-0.93%) | $54.97 | $53.12 | 354,505 | $2.96 B |
| 02/26/2025 | $54.36 | $54.07 (-0.53%) | $55.32 | $53.50 | 366,749 | $2.99 B |
| 02/25/2025 | $54.45 | $54.38 (-0.13%) | $55.30 | $53.54 | 706,828 | $3.01 B |
| 02/24/2025 | $52.44 | $53.70 (2.4%) | $53.98 | $52.26 | 866,900 | $2.97 B |
| 02/21/2025 | $52.92 | $52.23 (-1.3%) | $52.92 | $51.16 | 647,040 | $2.89 B |
| 02/20/2025 | $52.00 | $52.28 (0.54%) | $52.67 | $50.73 | 582,700 | $2.90 B |
| 02/19/2025 | $52.53 | $52.01 (-0.99%) | $53.33 | $50.27 | 741,600 | $2.88 B |
| 02/18/2025 | $54.78 | $52.91 (-3.41%) | $54.92 | $52.41 | 845,317 | $2.93 B |
| 02/14/2025 | $56.01 | $54.81 (-2.14%) | $56.46 | $54.52 | 823,000 | $3.04 B |
| 02/13/2025 | $54.04 | $56.56 (4.66%) | $57.74 | $53.76 | 1.35 M | $3.13 B |
| 02/12/2025 | $59.97 | $54.74 (-8.72%) | $62.84 | $52.59 | 3.14 M | $3.03 B |
| 02/11/2025 | $50.20 | $50.09 (-0.22%) | $50.93 | $49.13 | 1.28 M | $2.77 B |
| 02/10/2025 | $49.95 | $50.68 (1.46%) | $51.33 | $49.62 | 722,100 | $2.81 B |
| 02/07/2025 | $51.11 | $49.98 (-2.21%) | $51.50 | $49.63 | 772,196 | $2.77 B |
| 02/06/2025 | $50.75 | $51.06 (0.61%) | $51.95 | $50.63 | 826,600 | $2.83 B |
| 02/05/2025 | $49.75 | $50.52 (1.55%) | $50.69 | $49.15 | 570,313 | $2.80 B |
| 02/04/2025 | $49.71 | $49.35 (-0.72%) | $50.03 | $48.13 | 720,700 | $2.73 B |
| 02/03/2025 | $48.75 | $49.69 (1.93%) | $50.45 | $48.25 | 679,900 | $2.75 B |
| 01/31/2025 | $50.44 | $49.84 (-1.19%) | $50.99 | $49.62 | 768,000 | $2.76 B |
| 01/30/2025 | $50.23 | $50.80 (1.13%) | $52.40 | $49.50 | 644,019 | $2.81 B |
| 01/29/2025 | $49.65 | $49.54 (-0.22%) | $50.58 | $47.31 | 1.29 M | $2.74 B |
| 01/28/2025 | $51.38 | $49.91 (-2.86%) | $51.72 | $47.39 | 1.32 M | $2.76 B |
| 01/27/2025 | $49.20 | $51.65 (4.98%) | $52.12 | $49.00 | 852,400 | $2.86 B |
| 01/24/2025 | $49.66 | $49.38 (-0.56%) | $50.71 | $48.70 | 922,226 | $2.73 B |
| 01/23/2025 | $47.65 | $50.09 (5.12%) | $50.48 | $46.81 | 1.14 M | $2.77 B |
| 01/22/2025 | $50.20 | $47.69 (-5%) | $51.50 | $46.86 | 1.68 M | $2.64 B |
| 01/21/2025 | $49.06 | $50.09 (2.1%) | $50.73 | $48.95 | 1.51 M | $2.77 B |
| 01/17/2025 | $52.63 | $48.19 (-8.44%) | $52.63 | $48.14 | 1.20 M | $2.67 B |
| 01/16/2025 | $52.17 | $52.07 (-0.19%) | $52.67 | $50.13 | 668,300 | $2.88 B |
| 01/15/2025 | $51.32 | $52.90 (3.08%) | $53.54 | $50.92 | 1.47 M | $2.93 B |
| 01/14/2025 | $47.04 | $48.95 (4.06%) | $49.52 | $45.75 | 1.56 M | $2.71 B |
| 01/13/2025 | $47.00 | $47.18 (0.38%) | $48.89 | $44.19 | 2.28 M | $2.61 B |
| 01/10/2025 | $48.77 | $48.63 (-0.29%) | $51.85 | $46.66 | 3.50 M | $2.69 B |
| 01/08/2025 | $63.59 | $60.70 (-4.54%) | $63.59 | $58.05 | 1.10 M | $3.36 B |
| 01/07/2025 | $65.04 | $64.89 (-0.23%) | $65.47 | $64.37 | 232,226 | $3.59 B |
| 01/06/2025 | $65.73 | $64.98 (-1.14%) | $66.35 | $64.84 | 212,609 | $3.60 B |
| 01/03/2025 | $65.88 | $65.74 (-0.21%) | $66.18 | $65.06 | 228,100 | $3.64 B |
| 01/02/2025 | $66.48 | $65.75 (-1.1%) | $67.17 | $65.47 | 248,320 | $3.64 B |
| 12/31/2024 | $66.67 | $66.48 (-0.28%) | $67.59 | $66.16 | 193,021 | $3.68 B |
| 12/30/2024 | $66.50 | $66.61 (0.17%) | $67.16 | $65.52 | 215,310 | $3.69 B |
| 12/27/2024 | $68.00 | $66.98 (-1.5%) | $68.33 | $66.61 | 182,226 | $3.71 B |
| 12/26/2024 | $68.63 | $68.58 (-0.07%) | $68.89 | $67.63 | 180,416 | $3.80 B |
| 12/24/2024 | $68.00 | $68.84 (1.24%) | $68.90 | $67.68 | 114,200 | $3.81 B |
| 12/23/2024 | $67.65 | $67.99 (0.5%) | $68.18 | $67.11 | 259,835 | $3.76 B |
| 12/20/2024 | $67.17 | $68.19 (1.52%) | $68.96 | $66.08 | 1.28 M | $3.78 B |
| 12/19/2024 | $68.10 | $68.19 (0.13%) | $69.94 | $67.95 | 320,758 | $3.78 B |
| 12/18/2024 | $71.05 | $67.41 (-5.12%) | $71.07 | $67.31 | 324,552 | $3.73 B |
| 12/17/2024 | $72.14 | $70.56 (-2.19%) | $72.55 | $70.52 | 215,400 | $3.91 B |
| 12/16/2024 | $73.14 | $72.86 (-0.38%) | $74.75 | $72.50 | 279,803 | $4.03 B |
| 12/13/2024 | $72.15 | $73.16 (1.4%) | $73.52 | $71.82 | 218,039 | $4.05 B |
| 12/12/2024 | $72.59 | $71.69 (-1.24%) | $73.18 | $71.62 | 147,300 | $3.97 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.
