5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
-1.49%
3 MONTH PERFORMANCE
+12.04%
6 MONTH PERFORMANCE
+35.96%
YEAR-TO-DATE PERFORMANCE
-4.54%
1 YEAR PERFORMANCE
+84.64%
Mercury General Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $90.59 | $89.69 (-0.99%) | $90.75 | $89.49 | 137.34 K | $4.97 B |
| 01/08/2026 | $89.44 | $90.85 (1.58%) | $91.30 | $89.44 | 172.90 K | $5.03 B |
| 01/07/2026 | $88.17 | $89.35 (1.34%) | $89.83 | $86.99 | 228.20 K | $4.95 B |
| 01/06/2026 | $90.00 | $88.24 (-1.96%) | $91.00 | $86.42 | 269.72 K | $4.89 B |
| 01/05/2026 | $91.02 | $90.52 (-0.55%) | $91.89 | $90.00 | 187.90 K | $5.01 B |
| 01/02/2026 | $93.92 | $91.77 (-2.29%) | $94.55 | $91.61 | 192.21 K | $5.08 B |
| 12/31/2025 | $93.96 | $94.06 (0.11%) | $95.46 | $93.47 | 259.80 K | $5.21 B |
| 12/30/2025 | $94.02 | $94.11 (0.1%) | $94.42 | $93.56 | 127.85 K | $5.21 B |
| 12/29/2025 | $94.17 | $94.07 (-0.11%) | $95.26 | $93.24 | 185.20 K | $5.21 B |
| 12/26/2025 | $94.86 | $93.95 (-0.96%) | $95.41 | $93.36 | 157.30 K | $5.20 B |
| 12/24/2025 | $94.61 | $94.66 (0.05%) | $95.54 | $93.65 | 98.90 K | $5.24 B |
| 12/23/2025 | $95.13 | $94.93 (-0.21%) | $96.50 | $94.46 | 177.30 K | $5.26 B |
| 12/22/2025 | $93.63 | $95.28 (1.76%) | $96.07 | $93.15 | 206.60 K | $5.28 B |
| 12/19/2025 | $93.01 | $93.62 (0.66%) | $93.93 | $91.81 | 604.33 K | $5.19 B |
| 12/18/2025 | $92.75 | $93.12 (0.4%) | $93.51 | $92.01 | 197.50 K | $5.16 B |
| 12/17/2025 | $92.44 | $93.54 (1.19%) | $93.74 | $91.19 | 242.82 K | $5.18 B |
| 12/16/2025 | $93.53 | $92.97 (-0.6%) | $93.98 | $91.68 | 206.40 K | $5.15 B |
| 12/15/2025 | $93.94 | $93.31 (-0.67%) | $94.19 | $92.47 | 254.60 K | $5.17 B |
| 12/12/2025 | $92.88 | $93.51 (0.68%) | $94.08 | $91.21 | 232.33 K | $5.18 B |
| 12/11/2025 | $90.95 | $91.15 (0.22%) | $92.16 | $90.39 | 258.52 K | $5.05 B |
| 12/10/2025 | $89.61 | $90.32 (0.79%) | $91.00 | $89.61 | 302.70 K | $5.00 B |
| 12/09/2025 | $89.56 | $89.97 (0.46%) | $91.00 | $89.56 | 125.20 K | $4.98 B |
| 12/08/2025 | $90.01 | $89.27 (-0.82%) | $90.17 | $88.34 | 137.50 K | $4.94 B |
| 12/05/2025 | $90.01 | $89.95 (-0.07%) | $90.30 | $88.88 | 194.22 K | $4.98 B |
| 12/04/2025 | $90.49 | $90.11 (-0.42%) | $90.92 | $89.91 | 118.90 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 |
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.
