5 DAY PERFORMANCE
-6.81%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
-5.76%
6 MONTH PERFORMANCE
+9.40%
YEAR-TO-DATE PERFORMANCE
-4.62%
1 YEAR PERFORMANCE
+52.13%
Mercury General Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $98.80 | $96.21 (-2.62%) | $100.36 | $92.00 | 197.46 K | $5.14 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 |
| 03/20/2026 | $87.99 | $86.83 (-1.32%) | $87.99 | $86.21 | 733.51 K | $4.81 B |
| 03/19/2026 | $87.74 | $87.96 (0.25%) | $89.37 | $87.24 | 222.50 K | $4.87 B |
| 03/18/2026 | $89.40 | $87.85 (-1.73%) | $90.86 | $87.82 | 228.73 K | $4.87 B |
| 03/17/2026 | $91.59 | $89.63 (-2.14%) | $92.11 | $89.50 | 207.64 K | $4.96 B |
| 03/16/2026 | $90.01 | $90.44 (0.48%) | $90.95 | $89.39 | 205.80 K | $5.01 B |
| 03/13/2026 | $88.94 | $88.96 (0.02%) | $90.67 | $87.59 | 180.51 K | $4.93 B |
| 03/12/2026 | $86.75 | $87.58 (0.96%) | $88.38 | $85.82 | 207.00 K | $4.85 B |
| 03/11/2026 | $88.35 | $88.60 (0.28%) | $88.88 | $87.00 | 258.20 K | $4.91 B |
| 03/10/2026 | $89.38 | $89.04 (-0.38%) | $91.40 | $88.85 | 358.15 K | $4.93 B |
| 03/09/2026 | $89.94 | $89.69 (-0.28%) | $90.65 | $87.30 | 287.02 K | $4.97 B |
| 03/06/2026 | $90.27 | $90.48 (0.23%) | $90.65 | $87.92 | 300.83 K | $5.01 B |
| 03/05/2026 | $92.19 | $91.23 (-1.04%) | $92.74 | $88.85 | 273.50 K | $5.05 B |
| 03/04/2026 | $91.19 | $93.05 (2.04%) | $93.31 | $90.01 | 469.50 K | $5.15 B |
| 03/03/2026 | $90.39 | $91.28 (0.98%) | $91.34 | $87.76 | 200.50 K | $5.06 B |
| 03/02/2026 | $90.45 | $91.58 (1.25%) | $91.72 | $90.29 | 234.91 K | $5.07 B |
| 02/27/2026 | $90.30 | $90.58 (0.31%) | $91.44 | $89.63 | 314.50 K | $5.02 B |
| 02/26/2026 | $89.46 | $89.85 (0.44%) | $90.24 | $88.96 | 309.20 K | $4.98 B |
| 02/25/2026 | $86.95 | $88.74 (2.06%) | $89.00 | $85.58 | 479.54 K | $4.92 B |
| 02/24/2026 | $83.50 | $85.77 (2.72%) | $85.91 | $82.42 | 289.05 K | $4.75 B |
| 02/23/2026 | $86.62 | $83.81 (-3.24%) | $86.62 | $83.50 | 465.15 K | $4.64 B |
| 02/20/2026 | $87.09 | $86.44 (-0.75%) | $87.09 | $84.09 | 480.50 K | $4.79 B |
| 02/19/2026 | $86.02 | $86.45 (0.5%) | $88.09 | $86.00 | 376.00 K | $4.79 B |
| 02/18/2026 | $99.91 | $87.34 (-12.58%) | $100.06 | $85.68 | 1.06 M | $4.84 B |
| 02/17/2026 | $94.34 | $96.19 (1.96%) | $96.86 | $93.20 | 391.68 K | $5.33 B |
| 02/13/2026 | $94.42 | $93.47 (-1.01%) | $94.42 | $92.05 | 240.20 K | $5.18 B |
| 02/12/2026 | $93.93 | $94.76 (0.88%) | $95.54 | $91.57 | 331.00 K | $5.25 B |
| 02/11/2026 | $93.49 | $93.47 (-0.02%) | $94.03 | $91.12 | 331.52 K | $5.18 B |
| 02/10/2026 | $92.87 | $92.91 (0.04%) | $94.01 | $91.82 | 183.53 K | $5.15 B |
| 02/09/2026 | $95.01 | $92.85 (-2.27%) | $95.61 | $91.26 | 230.24 K | $5.14 B |
| 02/06/2026 | $94.03 | $95.19 (1.23%) | $95.82 | $92.57 | 311.34 K | $5.27 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.
