5 DAY PERFORMANCE
-2.68%
1 MONTH PERFORMANCE
+10.85%
3 MONTH PERFORMANCE
+17.03%
6 MONTH PERFORMANCE
+40.50%
YEAR-TO-DATE PERFORMANCE
+36.31%
1 YEAR PERFORMANCE
+16.78%
Mercury General Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $90.73 | $90.11 (-0.68%) | $91.03 | $89.91 | 82.38 K | $4.99 B |
| 12/03/2025 | $91.47 | $90.51 (-1.05%) | $92.51 | $89.22 | 178.92 K | $5.01 B |
| 12/02/2025 | $92.43 | $91.52 (-0.98%) | $93.76 | $90.76 | 129.20 K | $5.07 B |
| 12/01/2025 | $92.60 | $92.59 (-0.01%) | $93.82 | $92.31 | 127.12 K | $5.13 B |
| 11/28/2025 | $93.01 | $93.12 (0.12%) | $93.59 | $92.72 | 74.60 K | $5.16 B |
| 11/26/2025 | $93.16 | $93.36 (0.21%) | $94.81 | $93.06 | 258.30 K | $5.17 B |
| 11/25/2025 | $93.44 | $93.07 (-0.4%) | $95.00 | $92.93 | 194.80 K | $5.16 B |
| 11/24/2025 | $91.80 | $92.98 (1.29%) | $93.55 | $91.45 | 258.25 K | $5.15 B |
| 11/21/2025 | $89.18 | $91.55 (2.66%) | $91.87 | $87.12 | 227.22 K | $5.07 B |
| 11/20/2025 | $88.87 | $88.69 (-0.2%) | $89.98 | $87.98 | 130.54 K | $4.91 B |
| 11/19/2025 | $88.79 | $87.85 (-1.06%) | $89.40 | $87.30 | 159.24 K | $4.87 B |
| 11/18/2025 | $89.23 | $89.06 (-0.19%) | $89.92 | $88.00 | 168.20 K | $4.93 B |
| 11/17/2025 | $88.59 | $88.49 (-0.11%) | $89.53 | $88.22 | 213.12 K | $4.90 B |
| 11/14/2025 | $87.54 | $88.09 (0.63%) | $88.43 | $86.40 | 214.41 K | $4.88 B |
| 11/13/2025 | $87.27 | $87.35 (0.09%) | $88.48 | $86.67 | 164.10 K | $4.84 B |
| 11/12/2025 | $87.51 | $87.28 (-0.26%) | $88.54 | $86.95 | 190.15 K | $4.83 B |
| 11/11/2025 | $86.07 | $86.96 (1.03%) | $87.58 | $85.83 | 326.40 K | $4.82 B |
| 11/10/2025 | $84.31 | $86.00 (2%) | $86.86 | $83.91 | 223.02 K | $4.76 B |
| 11/07/2025 | $82.78 | $83.59 (0.98%) | $85.02 | $81.82 | 251.13 K | $4.63 B |
| 11/06/2025 | $82.25 | $82.00 (-0.3%) | $82.50 | $80.62 | 204.20 K | $4.54 B |
| 11/05/2025 | $80.42 | $81.75 (1.65%) | $84.00 | $80.42 | 464.80 K | $4.53 B |
| 11/04/2025 | $76.59 | $79.77 (4.15%) | $80.07 | $76.00 | 346.22 K | $4.42 B |
| 11/03/2025 | $76.75 | $76.23 (-0.68%) | $77.00 | $74.29 | 284.20 K | $4.22 B |
| 10/31/2025 | $76.90 | $77.30 (0.52%) | $77.62 | $76.51 | 211.30 K | $4.28 B |
| 10/30/2025 | $78.21 | $77.53 (-0.87%) | $78.21 | $76.19 | 226.22 K | $4.29 B |
| 10/29/2025 | $76.23 | $77.02 (1.04%) | $78.07 | $75.83 | 265.30 K | $4.27 B |
| 10/28/2025 | $78.17 | $76.81 (-1.74%) | $78.44 | $76.36 | 207.10 K | $4.25 B |
| 10/27/2025 | $79.53 | $78.75 (-0.98%) | $79.63 | $78.70 | 112.21 K | $4.36 B |
| 10/24/2025 | $79.04 | $79.26 (0.28%) | $79.60 | $78.34 | 110.80 K | $4.39 B |
| 10/23/2025 | $78.78 | $78.91 (0.17%) | $79.53 | $77.80 | 160.20 K | $4.37 B |
| 10/22/2025 | $80.31 | $78.78 (-1.91%) | $80.45 | $78.15 | 151.50 K | $4.36 B |
| 10/21/2025 | $79.44 | $79.96 (0.65%) | $80.09 | $79.06 | 141.30 K | $4.43 B |
| 10/20/2025 | $80.24 | $79.51 (-0.91%) | $80.55 | $78.93 | 135.52 K | $4.40 B |
| 10/17/2025 | $78.71 | $79.78 (1.36%) | $79.98 | $77.85 | 175.80 K | $4.42 B |
| 10/16/2025 | $79.49 | $78.64 (-1.07%) | $79.78 | $77.80 | 226.53 K | $4.36 B |
| 10/15/2025 | $80.67 | $80.29 (-0.47%) | $80.67 | $76.77 | 393.23 K | $4.45 B |
| 10/14/2025 | $79.42 | $81.60 (2.74%) | $81.78 | $78.54 | 248.30 K | $4.52 B |
| 10/13/2025 | $80.61 | $79.44 (-1.45%) | $81.35 | $79.39 | 188.00 K | $4.40 B |
| 10/10/2025 | $83.41 | $80.14 (-3.92%) | $83.68 | $80.02 | 217.90 K | $4.44 B |
| 10/09/2025 | $85.13 | $82.84 (-2.69%) | $85.13 | $82.47 | 216.15 K | $4.59 B |
| 10/08/2025 | $86.50 | $85.23 (-1.47%) | $86.74 | $84.73 | 147.50 K | $4.72 B |
| 10/07/2025 | $86.25 | $85.60 (-0.75%) | $86.82 | $85.53 | 189.89 K | $4.74 B |
| 10/06/2025 | $87.03 | $86.23 (-0.92%) | $87.67 | $86.13 | 193.70 K | $4.78 B |
| 10/03/2025 | $84.18 | $86.93 (3.27%) | $87.49 | $84.18 | 326.30 K | $4.81 B |
| 10/02/2025 | $83.62 | $84.08 (0.55%) | $84.32 | $81.52 | 204.85 K | $4.66 B |
| 10/01/2025 | $84.46 | $83.81 (-0.77%) | $85.96 | $83.80 | 230.31 K | $4.64 B |
| 09/30/2025 | $83.56 | $84.78 (1.46%) | $85.02 | $83.30 | 163.60 K | $4.70 B |
| 09/29/2025 | $83.27 | $83.04 (-0.28%) | $83.45 | $81.55 | 250.20 K | $4.60 B |
| 09/26/2025 | $81.98 | $83.21 (1.5%) | $83.22 | $81.95 | 181.81 K | $4.61 B |
| 09/25/2025 | $81.79 | $81.78 (-0.01%) | $82.60 | $80.83 | 218.01 K | $4.53 B |
| 09/24/2025 | $81.54 | $81.84 (0.37%) | $82.44 | $81.19 | 166.00 K | $4.53 B |
| 09/23/2025 | $81.96 | $81.50 (-0.56%) | $83.13 | $81.45 | 273.34 K | $4.51 B |
| 09/22/2025 | $80.21 | $82.09 (2.34%) | $82.48 | $79.94 | 482.46 K | $4.55 B |
| 09/19/2025 | $79.29 | $79.51 (0.28%) | $79.51 | $78.57 | 493.10 K | $4.40 B |
| 09/18/2025 | $77.31 | $79.31 (2.59%) | $79.40 | $77.21 | 202.00 K | $4.39 B |
| 09/17/2025 | $77.56 | $77.66 (0.13%) | $79.10 | $77.56 | 179.60 K | $4.30 B |
| 09/16/2025 | $78.09 | $77.64 (-0.58%) | $78.14 | $76.34 | 214.51 K | $4.30 B |
| 09/15/2025 | $79.41 | $78.48 (-1.17%) | $79.65 | $78.33 | 173.31 K | $4.35 B |
| 09/12/2025 | $78.51 | $79.36 (1.08%) | $79.66 | $78.04 | 158.11 K | $4.40 B |
| 09/11/2025 | $77.98 | $79.03 (1.35%) | $79.10 | $77.74 | 226.70 K | $4.38 B |
| 09/10/2025 | $77.74 | $77.87 (0.17%) | $78.17 | $77.00 | 162.23 K | $4.31 B |
| 09/09/2025 | $77.72 | $78.07 (0.45%) | $78.17 | $76.89 | 345.30 K | $4.32 B |
| 09/08/2025 | $77.65 | $77.65 (0%) | $77.90 | $76.01 | 123.40 K | $4.30 B |
| 09/05/2025 | $78.67 | $77.43 (-1.58%) | $78.82 | $77.19 | 200.90 K | $4.29 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.
