5 DAY PERFORMANCE
-16.25%
1 MONTH PERFORMANCE
-19.06%
3 MONTH PERFORMANCE
-8.47%
6 MONTH PERFORMANCE
-5.76%
YEAR-TO-DATE PERFORMANCE
-4.62%
1 YEAR PERFORMANCE
+27.54%
Mercury General Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $106.50 | $106.85 (0.32%) | $107.84 | $106.17 | 7.58 K | |
| 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 |
| 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 |
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.
