5 DAY PERFORMANCE
+2.71%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
+11.10%
6 MONTH PERFORMANCE
-15.61%
YEAR-TO-DATE PERFORMANCE
-16.71%
1 YEAR PERFORMANCE
+1.99%
Mercury General Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $54.67 | $55.36 (1.26%) | $55.75 | $54.67 | 240,801 | $3.04 B |
| 04/30/2025 | $55.58 | $55.42 (-0.29%) | $55.72 | $54.35 | 283,100 | $3.07 B |
| 04/29/2025 | $55.04 | $56.20 (2.11%) | $56.38 | $54.42 | 269,900 | $3.11 B |
| 04/28/2025 | $53.88 | $54.97 (2.02%) | $54.98 | $53.64 | 417,142 | $3.04 B |
| 04/25/2025 | $54.56 | $53.91 (-1.19%) | $54.56 | $53.24 | 272,172 | $2.99 B |
| 04/24/2025 | $53.99 | $54.57 (1.07%) | $54.65 | $53.66 | 261,200 | $3.02 B |
| 04/23/2025 | $54.33 | $54.35 (0.04%) | $55.12 | $54.00 | 203,800 | $3.01 B |
| 04/22/2025 | $53.17 | $53.85 (1.28%) | $53.86 | $52.21 | 302,700 | $2.98 B |
| 04/21/2025 | $53.58 | $52.36 (-2.28%) | $53.58 | $51.61 | 199,742 | $2.90 B |
| 04/17/2025 | $53.22 | $53.81 (1.11%) | $54.29 | $52.73 | 385,212 | $2.98 B |
| 04/16/2025 | $52.78 | $53.19 (0.78%) | $53.59 | $52.50 | 483,700 | $2.95 B |
| 04/15/2025 | $52.79 | $52.62 (-0.32%) | $53.97 | $52.41 | 243,900 | $2.91 B |
| 04/14/2025 | $52.53 | $52.42 (-0.21%) | $53.16 | $51.89 | 295,788 | $2.90 B |
| 04/11/2025 | $52.12 | $51.82 (-0.58%) | $52.29 | $50.46 | 287,247 | $2.87 B |
| 04/10/2025 | $52.79 | $52.17 (-1.17%) | $53.38 | $50.87 | 397,806 | $2.89 B |
| 04/09/2025 | $49.12 | $53.04 (7.98%) | $53.71 | $48.79 | 571,066 | $2.94 B |
| 04/08/2025 | $51.07 | $49.58 (-2.92%) | $51.86 | $49.00 | 433,428 | $2.75 B |
| 04/07/2025 | $48.60 | $49.04 (0.91%) | $51.50 | $47.06 | 826,945 | $2.72 B |
| 04/04/2025 | $53.21 | $50.26 (-5.54%) | $53.77 | $49.91 | 643,800 | $2.78 B |
| 04/03/2025 | $54.83 | $55.03 (0.36%) | $56.03 | $54.72 | 302,273 | $3.05 B |
| 04/02/2025 | $55.68 | $56.37 (1.24%) | $56.51 | $55.26 | 263,600 | $3.12 B |
| 04/01/2025 | $56.27 | $56.15 (-0.21%) | $57.12 | $55.44 | 355,960 | $3.11 B |
| 03/31/2025 | $55.66 | $55.90 (0.43%) | $56.84 | $55.58 | 471,038 | $3.10 B |
| 03/28/2025 | $57.20 | $56.17 (-1.8%) | $57.75 | $55.61 | 506,900 | $3.11 B |
| 03/27/2025 | $57.14 | $57.20 (0.11%) | $57.25 | $56.40 | 446,900 | $3.17 B |
| 03/26/2025 | $56.63 | $56.65 (0.04%) | $57.56 | $56.32 | 310,311 | $3.14 B |
| 03/25/2025 | $56.60 | $56.65 (0.09%) | $57.23 | $56.27 | 347,300 | $3.14 B |
| 03/24/2025 | $56.69 | $56.60 (-0.16%) | $57.71 | $55.90 | 532,000 | $3.13 B |
| 03/21/2025 | $56.32 | $55.93 (-0.69%) | $56.68 | $55.40 | 846,210 | $3.10 B |
| 03/20/2025 | $56.83 | $56.82 (-0.02%) | $57.63 | $56.62 | 284,300 | $3.15 B |
| 03/19/2025 | $56.80 | $57.03 (0.4%) | $57.24 | $55.40 | 381,847 | $3.16 B |
| 03/18/2025 | $57.10 | $56.89 (-0.37%) | $58.04 | $56.04 | 491,900 | $3.15 B |
| 03/17/2025 | $57.33 | $57.22 (-0.19%) | $58.34 | $57.03 | 376,900 | $3.17 B |
| 03/14/2025 | $56.10 | $57.25 (2.05%) | $57.38 | $55.16 | 557,235 | $3.17 B |
| 03/13/2025 | $54.84 | $55.48 (1.17%) | $56.14 | $54.37 | 515,000 | $3.07 B |
| 03/12/2025 | $54.34 | $54.82 (0.88%) | $55.69 | $53.04 | 456,200 | $3.04 B |
| 03/11/2025 | $54.02 | $53.99 (-0.06%) | $54.64 | $53.31 | 448,500 | $2.99 B |
| 03/10/2025 | $53.04 | $53.91 (1.64%) | $55.40 | $52.43 | 587,022 | $2.99 B |
| 03/07/2025 | $53.32 | $53.78 (0.86%) | $54.32 | $52.69 | 403,232 | $2.98 B |
| 03/06/2025 | $53.58 | $53.49 (-0.17%) | $54.12 | $52.68 | 577,748 | $2.96 B |
| 03/05/2025 | $55.01 | $53.94 (-1.95%) | $55.69 | $53.60 | 493,000 | $2.99 B |
| 03/04/2025 | $54.34 | $55.00 (1.21%) | $55.82 | $54.33 | 830,100 | $3.05 B |
| 03/03/2025 | $54.44 | $54.93 (0.9%) | $55.46 | $53.56 | 663,700 | $3.04 B |
| 02/28/2025 | $53.55 | $53.93 (0.71%) | $54.15 | $53.02 | 582,900 | $2.99 B |
| 02/27/2025 | $54.03 | $53.53 (-0.93%) | $54.97 | $53.12 | 354,505 | $2.96 B |
| 02/26/2025 | $54.36 | $54.07 (-0.53%) | $55.32 | $53.50 | 366,749 | $2.99 B |
| 02/25/2025 | $54.45 | $54.38 (-0.13%) | $55.30 | $53.54 | 706,828 | $3.01 B |
| 02/24/2025 | $52.44 | $53.70 (2.4%) | $53.98 | $52.26 | 866,900 | $2.97 B |
| 02/21/2025 | $52.92 | $52.23 (-1.3%) | $52.92 | $51.16 | 647,040 | $2.89 B |
| 02/20/2025 | $52.00 | $52.28 (0.54%) | $52.67 | $50.73 | 582,700 | $2.90 B |
| 02/19/2025 | $52.53 | $52.01 (-0.99%) | $53.33 | $50.27 | 741,600 | $2.88 B |
| 02/18/2025 | $54.78 | $52.91 (-3.41%) | $54.92 | $52.41 | 845,317 | $2.93 B |
| 02/14/2025 | $56.01 | $54.81 (-2.14%) | $56.46 | $54.52 | 823,000 | $3.04 B |
| 02/13/2025 | $54.04 | $56.56 (4.66%) | $57.74 | $53.76 | 1.35 M | $3.13 B |
| 02/12/2025 | $59.97 | $54.74 (-8.72%) | $62.84 | $52.59 | 3.14 M | $3.03 B |
| 02/11/2025 | $50.20 | $50.09 (-0.22%) | $50.93 | $49.13 | 1.28 M | $2.77 B |
| 02/10/2025 | $49.95 | $50.68 (1.46%) | $51.33 | $49.62 | 722,100 | $2.81 B |
| 02/07/2025 | $51.11 | $49.98 (-2.21%) | $51.50 | $49.63 | 772,196 | $2.77 B |
| 02/06/2025 | $50.75 | $51.06 (0.61%) | $51.95 | $50.63 | 826,600 | $2.83 B |
| 02/05/2025 | $49.75 | $50.52 (1.55%) | $50.69 | $49.15 | 570,313 | $2.80 B |
| 02/04/2025 | $49.71 | $49.35 (-0.72%) | $50.03 | $48.13 | 720,700 | $2.73 B |
| 02/03/2025 | $48.75 | $49.69 (1.93%) | $50.45 | $48.25 | 679,900 | $2.75 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.
