Mercury General Corporation Common Stock (MCY)

Historical Prices For Mercury General Corporation Common Stock (MCY)

Date Range:

2025-03-19 - 2025-06-19

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2025	64.10	64.41	62.25	62.81	333,523	62.81
6/17/2025	64.70	65.39	64.27	64.30	203,857	64.30
6/16/2025	64.67	65.43	64.39	65.38	349,588	65.38
6/13/2025	64.50	64.97	63.86	64.49	191,983	64.49
6/12/2025	64.21	65.30	64.21	65.21	347,647	65.21
6/11/2025	65.53	66.09	64.72	65.00	321,985	65.00
6/10/2025	65.37	65.62	64.50	65.19	156,324	65.19
6/09/2025	65.47	66.08	64.03	65.63	220,253	65.63
6/06/2025	65.22	65.48	64.65	65.44	157,851	65.44
6/05/2025	63.97	64.80	63.17	64.50	214,112	64.50
6/04/2025	65.03	65.14	63.59	63.81	190,385	63.81
6/03/2025	65.53	66.13	64.47	65.31	563,234	65.31
6/02/2025	64.41	66.30	64.05	65.71	577,684	65.71
5/30/2025	63.51	64.94	63.51	64.48	332,427	64.48
5/29/2025	62.68	63.84	61.95	63.69	397,552	63.69
5/28/2025	61.46	61.48	60.41	60.82	254,649	60.82
5/27/2025	60.42	61.94	59.62	61.80	337,146	61.80
5/23/2025	59.29	60.13	59.01	59.77	204,111	59.77
5/22/2025	60.37	60.43	59.41	59.91	223,424	59.91
5/21/2025	61.36	61.51	60.37	60.53	255,345	60.53
5/20/2025	61.60	62.26	60.93	62.23	299,315	62.23
5/19/2025	61.38	61.55	60.73	61.11	552,825	61.11
5/16/2025	61.98	62.13	61.14	61.77	352,159	61.77
5/15/2025	62.00	62.52	61.69	61.98	323,826	61.98
5/14/2025	61.96	61.98	60.59	61.81	242,301	61.81
5/13/2025	60.56	62.53	60.56	62.00	344,497	62.00
5/12/2025	62.00	62.30	59.65	60.51	347,776	60.51
5/09/2025	57.70	60.34	57.66	60.19	348,802	60.19
5/08/2025	57.34	58.11	56.63	57.12	320,997	57.12
5/07/2025	54.00	59.72	54.00	56.98	661,015	56.98
5/06/2025	58.10	59.26	58.07	58.97	810,952	58.97
5/05/2025	56.63	58.73	56.26	58.58	405,625	58.58
5/02/2025	56.03	57.52	55.59	57.33	349,813	57.33
5/01/2025	54.67	55.75	54.67	55.36	240,801	55.36
4/30/2025	55.58	55.72	54.35	55.42	283,070	55.42
4/29/2025	55.04	56.38	54.41	56.20	269,890	56.20
4/28/2025	53.88	54.98	53.64	54.97	417,107	54.97
4/25/2025	54.56	54.56	53.24	53.91	272,172	53.91
4/24/2025	53.99	54.65	53.66	54.57	261,182	54.57
4/23/2025	54.33	55.12	54.00	54.35	203,800	54.35
4/22/2025	53.17	53.86	52.21	53.85	302,666	53.85
4/21/2025	53.58	53.58	51.61	52.36	199,742	52.36
4/17/2025	53.22	54.29	52.73	53.81	385,212	53.81
4/16/2025	52.78	53.59	52.50	53.19	483,698	53.19
4/15/2025	52.79	53.97	52.41	52.62	243,882	52.62
4/14/2025	52.53	53.16	51.89	52.42	295,720	52.42
4/11/2025	52.12	52.29	50.46	51.82	287,247	51.82
4/10/2025	52.79	53.38	50.87	52.17	397,760	52.17
4/09/2025	49.12	53.71	48.79	53.04	571,061	53.04
4/08/2025	51.07	51.86	49.00	49.58	433,428	49.58
4/07/2025	48.60	50.89	47.06	49.04	826,943	49.04
4/04/2025	53.21	53.77	49.91	50.26	643,790	50.26
4/03/2025	54.83	56.02	54.72	55.03	302,219	55.03
4/02/2025	55.68	56.51	55.26	56.37	263,580	56.37
4/01/2025	56.27	57.12	55.44	56.15	355,960	56.15
3/31/2025	55.66	56.84	55.58	55.90	471,038	55.90
3/28/2025	57.20	57.75	55.61	56.17	506,868	56.17
3/27/2025	57.14	57.25	56.40	57.20	446,859	57.20
3/26/2025	56.63	57.56	56.32	56.65	310,311	56.65
3/25/2025	56.60	57.23	56.27	56.65	347,276	56.65
3/24/2025	56.69	57.71	55.90	56.60	827,427	56.60
3/21/2025	56.32	56.68	55.40	55.93	846,210	55.93
3/20/2025	56.83	57.63	56.62	56.82	284,290	56.82
3/19/2025	56.80	57.24	55.40	57.03	381,847	57.03