Mercury General (MCY) Stock Chart & Stock Price History

$58.20
+0.24 (+0.41%)
(As of 05/17/2024 ET)

Mercury General Stock Price Performance

5 Day
Performance
+1.32%
1 Month
Performance
+8.64%
3 Month
Performance
+14.86%
6 Month
Performance
+61.40%
Year-To-Date
Performance
+55.99%
1 Year
Performance
+88.41%
Receive MCY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mercury General and its competitors with MarketBeat's FREE daily newsletter

MCY Stock Chart for Sunday, May, 19, 2024

Mercury General Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$57.96$58.19
+0.40%
$58.53$57.81176,416 shs$3.22 billion
05/16/2024$57.45$57.96
+0.89%
$58.23$57.23158,568 shs$3.21 billion
05/15/2024$57.44$57.45
+0.02%
$57.85$56.84202,580 shs$3.18 billion
05/14/2024$57.04$57.44
+0.70%
$57.64$56.99208,992 shs$3.18 billion
05/13/2024$57.56$57.04
-0.90%
$57.94$57.01222,984 shs$3.16 billion
05/10/2024$58.00$57.56
-0.76%
$58.15$57.10156,953 shs$3.19 billion
05/09/2024$56.86$58.00
+2.00%
$58.01$56.80294,658 shs$3.21 billion
05/08/2024$55.54$56.86
+2.38%
$56.94$55.61246,135 shs$3.15 billion
05/07/2024$56.13$55.54
-1.05%
$56.60$55.52213,045 shs$3.08 billion
05/06/2024$54.70$56.13
+2.61%
$56.55$55.29356,794 shs$3.11 billion
05/03/2024$55.46$54.70
-1.37%
$55.49$53.58294,265 shs$3.03 billion
05/02/2024$54.26$55.46
+2.22%
$55.94$54.41359,724 shs$3.07 billion
05/01/2024$52.26$54.26
+3.82%
$55.97$53.15490,805 shs$3.00 billion
04/30/2024$53.10$52.26
-1.58%
$53.02$51.65279,471 shs$2.89 billion
04/29/2024$51.66$53.10
+2.79%
$53.17$51.90253,614 shs$2.94 billion
04/26/2024$54.27$51.66
-4.81%
$54.16$51.50332,783 shs$2.86 billion
04/25/2024$55.18$54.27
-1.65%
$55.11$53.65276,450 shs$3.00 billion
04/24/2024$56.77$55.18
-2.80%
$56.90$55.13352,423 shs$3.06 billion
04/23/2024$55.30$56.77
+2.66%
$57.12$55.68386,710 shs$3.14 billion
04/22/2024$53.63$55.30
+3.11%
$55.62$53.44444,524 shs$3.06 billion
04/19/2024$52.67$53.57
+1.71%
$54.24$52.32308,428 shs$2.97 billion
04/18/2024$52.03$52.67
+1.23%
$53.60$52.00162,554 shs$2.92 billion
04/17/2024$53.37$52.03
-2.51%
$54.59$51.57273,112 shs$2.88 billion
04/16/2024$52.01$53.37
+2.61%
$53.53$51.52273,069 shs$2.96 billion
04/15/2024$50.90$52.01
+2.18%
$52.26$51.17177,635 shs$2.88 billion
04/12/2024$51.21$50.90
-0.61%
$52.01$50.69274,878 shs$2.82 billion
04/11/2024$51.30$51.21
-0.18%
$51.55$50.84177,437 shs$2.84 billion
04/10/2024$50.88$51.30
+0.83%
$51.57$50.17170,800 shs$2.84 billion
04/09/2024$51.45$50.88
-1.11%
$51.92$50.74143,445 shs$2.82 billion
04/08/2024$50.81$51.45
+1.26%
$52.32$50.57146,248 shs$2.85 billion
04/05/2024$50.75$50.81
+0.12%
$51.30$49.50176,660 shs$2.81 billion
04/04/2024$52.61$50.75
-3.54%
$53.22$50.75240,819 shs$2.81 billion
04/03/2024$52.85$52.61
-0.45%
$53.38$51.91301,606 shs$2.91 billion
04/02/2024$52.57$52.85
+0.53%
$53.06$52.10277,121 shs$2.93 billion
04/01/2024$51.60$52.57
+1.88%
$53.55$52.06290,867 shs$2.91 billion
03/29/2024$51.60$51.60$53.00$51.39254,767 shs$2.86 billion
03/28/2024$51.84$51.60
-0.46%
$53.00$51.39253,336 shs$2.86 billion
03/27/2024$49.14$51.84
+5.49%
$52.03$49.41441,360 shs$2.87 billion
03/26/2024$48.90$49.14
+0.49%
$49.81$49.05132,602 shs$2.72 billion
03/25/2024$48.41$48.90
+1.01%
$49.20$48.5475,407 shs$2.71 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$48.90$48.40
-1.02%
$50.15$48.39127,551 shs$2.68 billion
03/21/2024$47.88$48.90
+2.13%
$49.15$47.46155,128 shs$2.71 billion
03/20/2024$48.10$47.88
-0.46%
$48.34$47.6293,014 shs$2.65 billion
03/19/2024$47.61$48.10
+1.03%
$48.50$47.68235,095 shs$2.66 billion
03/18/2024$48.55$47.61
-1.94%
$48.66$47.58144,622 shs$2.64 billion
03/15/2024$47.46$48.55
+2.30%
$48.71$47.16454,289 shs$2.69 billion
03/14/2024$47.45$47.46
+0.02%
$47.47$46.81202,406 shs$2.63 billion
03/13/2024$47.11$47.45
+0.72%
$47.56$46.93143,065 shs$2.63 billion
03/12/2024$47.56$47.11
-0.95%
$47.65$46.94243,336 shs$2.61 billion
03/11/2024$48.36$47.56
-1.65%
$48.30$47.23132,893 shs$2.63 billion
03/08/2024$47.86$48.38
+1.09%
$48.76$47.92141,634 shs$2.68 billion
03/07/2024$48.34$47.86
-0.98%
$48.59$47.74180,355 shs$2.65 billion
03/06/2024$48.17$48.34
+0.34%
$48.57$47.89156,859 shs$2.68 billion
03/05/2024$48.02$48.17
+0.31%
$48.51$47.62253,627 shs$2.67 billion
03/04/2024$48.42$48.02
-0.83%
$49.04$48.00127,290 shs$2.66 billion
03/01/2024$48.79$48.42
-0.75%
$49.04$48.20144,611 shs$2.68 billion
02/29/2024$48.09$48.79
+1.45%
$49.03$48.33172,668 shs$2.70 billion
02/28/2024$48.91$48.09
-1.68%
$48.96$48.06248,506 shs$2.66 billion
02/27/2024$50.09$48.91
-2.36%
$50.10$48.61240,914 shs$2.71 billion
02/26/2024$50.40$50.09
-0.62%
$50.54$49.46156,290 shs$2.77 billion
02/23/2024$49.97$50.40
+0.86%
$50.76$49.47160,515 shs$2.79 billion
02/22/2024$49.43$49.97
+1.09%
$50.36$49.08233,725 shs$2.77 billion
02/21/2024$50.77$49.43
-2.64%
$50.99$48.79317,570 shs$2.74 billion
02/20/2024$50.67$50.77
+0.20%
$52.42$50.26521,533 shs$2.81 billion
02/19/2024$50.67$50.67$51.11$46.22636,900 shs$2.81 billion

This page (NYSE:MCY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners