-
5 DAY PERFORMANCE
-0.94% -
1 MONTH PERFORMANCE
+8.05% -
3 MONTH PERFORMANCE
+19.22% -
6 MONTH PERFORMANCE
+24.93% -
YEAR-TO-DATE PERFORMANCE
+94.88% -
1 YEAR PERFORMANCE
+101.64%
Mercury General Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $72.68 | $72.65 (-0.05%) | $73.61 | $70.85 | 71,877 | $4.02 B |
| 11/18/2024 | $73.00 | $73.84 (1.15%) | $74.47 | $72.57 | 168,115 | $4.09 B |
| 11/15/2024 | $73.70 | $73.00 (-0.95%) | $74.60 | $72.65 | 287,229 | $4.04 B |
| 11/14/2024 | $74.87 | $73.40 (-1.96%) | $75.45 | $72.76 | 238,617 | $4.06 B |
| 11/13/2024 | $74.69 | $74.42 (-0.36%) | $75.61 | $74.20 | 261,000 | $4.12 B |
| 11/12/2024 | $75.19 | $73.92 (-1.69%) | $75.82 | $73.75 | 380,030 | $4.09 B |
| 11/11/2024 | $75.04 | $75.18 (0.19%) | $76.47 | $74.92 | 228,000 | $4.16 B |
| 11/08/2024 | $72.73 | $73.85 (1.54%) | $74.19 | $72.44 | 335,600 | $4.09 B |
| 11/07/2024 | $73.12 | $72.63 (-0.67%) | $73.66 | $72.04 | 205,415 | $4.02 B |
| 11/06/2024 | $71.60 | $72.93 (1.86%) | $73.32 | $71.40 | 374,425 | $4.04 B |
| 11/05/2024 | $66.97 | $67.61 (0.96%) | $67.77 | $66.64 | 296,100 | $3.74 B |
| 11/04/2024 | $65.95 | $66.55 (0.91%) | $67.36 | $65.83 | 320,021 | $3.68 B |
| 11/01/2024 | $68.00 | $65.61 (-3.51%) | $68.51 | $65.50 | 240,814 | $3.63 B |
| 10/31/2024 | $71.72 | $67.63 (-5.7%) | $71.72 | $67.63 | 363,835 | $3.74 B |
| 10/30/2024 | $71.08 | $71.86 (1.1%) | $73.72 | $70.88 | 749,310 | $3.98 B |
| 10/29/2024 | $67.51 | $68.41 (1.33%) | $68.87 | $67.31 | 207,500 | $3.79 B |
| 10/28/2024 | $67.61 | $67.84 (0.34%) | $68.84 | $67.61 | 185,123 | $3.76 B |
| 10/25/2024 | $68.19 | $67.04 (-1.69%) | $68.37 | $66.35 | 195,836 | $3.71 B |
| 10/24/2024 | $66.64 | $68.01 (2.06%) | $68.26 | $66.32 | 259,541 | $3.77 B |
| 10/23/2024 | $65.70 | $66.21 (0.78%) | $66.57 | $65.36 | 179,800 | $3.67 B |
| 10/22/2024 | $66.00 | $65.93 (-0.11%) | $66.22 | $65.17 | 125,200 | $3.65 B |
| 10/21/2024 | $67.10 | $66.44 (-0.98%) | $67.32 | $66.12 | 169,000 | $3.68 B |
| 10/18/2024 | $68.30 | $67.29 (-1.48%) | $68.30 | $67.20 | 120,500 | $3.73 B |
| 10/17/2024 | $68.24 | $68.13 (-0.16%) | $69.00 | $67.35 | 161,042 | $3.77 B |
| 10/16/2024 | $66.27 | $67.75 (2.23%) | $67.96 | $66.20 | 152,113 | $3.75 B |
| 10/15/2024 | $65.91 | $66.15 (0.36%) | $67.18 | $65.41 | 151,300 | $3.66 B |
| 10/14/2024 | $65.06 | $65.79 (1.12%) | $66.02 | $64.51 | 127,145 | $3.64 B |
| 10/11/2024 | $64.95 | $65.06 (0.17%) | $66.20 | $64.35 | 158,220 | $3.60 B |
| 10/10/2024 | $65.33 | $64.78 (-0.84%) | $65.33 | $64.00 | 132,124 | $3.59 B |
| 10/09/2024 | $62.85 | $65.13 (3.63%) | $65.42 | $62.85 | 249,030 | $3.61 B |
| 10/08/2024 | $63.13 | $63.11 (-0.03%) | $64.41 | $62.52 | 544,400 | $3.49 B |
| 10/07/2024 | $65.09 | $62.82 (-3.49%) | $65.19 | $62.09 | 334,200 | $3.48 B |
| 10/04/2024 | $63.90 | $65.09 (1.86%) | $65.27 | $63.42 | 123,206 | $3.60 B |
| 10/03/2024 | $63.79 | $63.33 (-0.72%) | $63.79 | $62.21 | 158,900 | $3.51 B |
| 10/02/2024 | $63.20 | $63.72 (0.82%) | $63.88 | $62.79 | 197,028 | $3.53 B |
| 10/01/2024 | $62.92 | $63.38 (0.73%) | $63.50 | $62.21 | 171,100 | $3.51 B |
| 09/30/2024 | $63.22 | $62.98 (-0.38%) | $63.55 | $62.00 | 202,019 | $3.49 B |
| 09/27/2024 | $63.95 | $63.23 (-1.13%) | $64.51 | $63.06 | 219,000 | $3.50 B |
| 09/26/2024 | $63.94 | $63.92 (-0.03%) | $64.40 | $62.87 | 184,621 | $3.54 B |
| 09/25/2024 | $64.59 | $63.55 (-1.61%) | $64.73 | $63.34 | 326,904 | $3.52 B |
| 09/24/2024 | $62.44 | $64.73 (3.67%) | $64.90 | $61.16 | 432,400 | $3.58 B |
| 09/23/2024 | $60.25 | $62.44 (3.63%) | $62.51 | $59.58 | 197,456 | $3.46 B |
| 09/20/2024 | $59.75 | $60.05 (0.5%) | $60.71 | $58.89 | 1.01 M | $3.33 B |
| 09/19/2024 | $60.10 | $60.05 (-0.08%) | $60.25 | $59.07 | 308,100 | $3.33 B |
| 09/18/2024 | $59.50 | $59.57 (0.12%) | $60.15 | $59.03 | 271,700 | $3.30 B |
| 09/17/2024 | $59.28 | $59.35 (0.12%) | $60.15 | $59.18 | 228,900 | $3.29 B |
| 09/16/2024 | $58.60 | $59.14 (0.92%) | $60.00 | $58.60 | 345,200 | $3.27 B |
| 09/13/2024 | $58.35 | $58.41 (0.1%) | $58.77 | $57.62 | 489,701 | $3.23 B |
| 09/12/2024 | $57.68 | $57.87 (0.33%) | $58.93 | $57.28 | 305,133 | $3.20 B |
| 09/11/2024 | $58.92 | $57.95 (-1.65%) | $59.17 | $57.58 | 241,400 | $3.21 B |
| 09/10/2024 | $60.37 | $59.19 (-1.95%) | $61.80 | $58.61 | 386,228 | $3.28 B |
| 09/09/2024 | $62.07 | $60.41 (-2.67%) | $62.21 | $60.34 | 359,009 | $3.34 B |
| 09/06/2024 | $63.20 | $62.02 (-1.87%) | $63.67 | $61.69 | 219,119 | $3.43 B |
| 09/05/2024 | $62.98 | $63.22 (0.38%) | $63.31 | $61.69 | 293,400 | $3.50 B |
| 09/04/2024 | $64.24 | $62.83 (-2.19%) | $64.40 | $62.74 | 532,210 | $3.48 B |
| 09/03/2024 | $66.02 | $64.00 (-3.06%) | $66.48 | $62.99 | 406,400 | $3.54 B |
| 08/30/2024 | $66.56 | $66.23 (-0.5%) | $66.84 | $65.15 | 200,100 | $3.67 B |
| 08/29/2024 | $64.79 | $66.16 (2.11%) | $67.11 | $64.58 | 365,400 | $3.66 B |
| 08/28/2024 | $63.25 | $64.79 (2.43%) | $64.83 | $63.04 | 304,100 | $3.59 B |
| 08/27/2024 | $62.74 | $63.35 (0.97%) | $63.79 | $62.69 | 178,828 | $3.51 B |
| 08/26/2024 | $62.96 | $62.72 (-0.38%) | $64.53 | $62.50 | 235,700 | $3.47 B |
| 08/23/2024 | $61.70 | $62.51 (1.31%) | $63.02 | $61.70 | 249,621 | $3.46 B |
| 08/22/2024 | $61.00 | $61.71 (1.16%) | $62.23 | $60.64 | 235,421 | $3.42 B |
| 08/21/2024 | $60.60 | $61.11 (0.84%) | $61.31 | $60.35 | 186,962 | $3.38 B |
| 08/20/2024 | $61.05 | $60.13 (-1.51%) | $61.05 | $59.76 | 189,400 | $3.33 B |
| 08/19/2024 | $60.75 | $60.99 (0.4%) | $61.54 | $60.45 | 227,649 | $3.38 B |