Mercury General Stock Price History
NYSE: MCYFinanceProperty-Casualty InsurersUSD
102.75+0.46 (+0.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MCY price history at a glance
The price history for Mercury General (MCY) on this page begins on November 18, 1985, when the stock closed at $5.00; it most recently closed at $102.75 on October 5, 2026. The highest price in this record is $113.06, reached on July 6, 2026; the latest close is 9.1% below that peak. Across the 40 complete calendar years in the table, MCY finished higher in 21 and lower in 19. Its best year was 1997 (+108.0%) and its worst was 1999 (-49.2%).
Over roughly 41 years the share price changed +1955.0%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, MCY has gained 24.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $113.06
- Date of high
- Jul 6, 2026
- Low since 1985
- $2.66
- Date of low
- Dec 19, 1988
- 52-week high
- $113.06
- 52-week low
- $74.29
- Last close
- $102.75
MCY returns
1 week
+0.47%
1 month
+1.67%
3 months
-5.96%
6 months
+11.43%
Year to date
+9.24%
1 year
+24.03%
3 years
+245.61%
5 years
+85.80%
MCY price return, excluding dividends.
MCY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 102.75 | +11.96% |
| 2025 | 91.77 | +39.60% |
| 2024 | 65.74 | +76.20% |
| 2023 | 37.31 | +9.09% |
| 2022 | 34.20 | -35.54% |
| 2021 | 53.06 | +1.63% |
| 2020 | 52.21 | +6.92% |
| 2019 | 48.83 | -3.54% |
| 2018 | 50.62 | -5.28% |
| 2017 | 53.44 | -11.24% |
| 2016 | 60.21 | +29.29% |
| 2015 | 46.57 | -16.97% |
| 2014 | 56.09 | +13.91% |
| 2013 | 49.24 | +21.43% |
| 2012 | 40.55 | -11.11% |
| 2011 | 45.62 | +6.07% |
| 2010 | 43.01 | +9.55% |
| 2009 | 39.26 | -13.90% |
| 2008 | 45.60 | -6.15% |
| 2007 | 48.59 | -7.85% |
| 2006 | 52.73 | -9.43% |
| 2005 | 58.22 | -2.84% |
| 2004 | 59.92 | +28.72% |
| 2003 | 46.55 | +22.66% |
| 2002 | 37.95 | -11.74% |
| 2001 | 43.00 | -1.99% |
| 2000 | 43.88 | +97.19% |
| 1999 | 22.25 | -49.22% |
| 1998 | 43.81 | -20.34% |
| 1997 | 55.00 | +108.04% |
| 1996 | 26.44 | +10.73% |
| 1995 | 23.88 | +66.09% |
| 1994 | 14.38 | -4.17% |
| 1993 | 15.00 | +8.11% |
| 1992 | 13.88 | +83.47% |
| 1991 | 7.56 | +41.52% |
| 1990 | 5.34 | +43.70% |
| 1989 | 3.72 | +19.00% |
| 1988 | 3.13 | -9.91% |
| 1987 | 3.47 | -23.45% |
| 1986 | 4.53 | -8.23% |
| 1985* | 4.94 | -1.25% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
MCY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 102.01 | 103.50 | 102.11 | 102.75 | +0.45% | |
| 102.30 | 103.37 | 101.34 | 102.29 | 0.00% | |
| 102.00 | 104.01 | 102.13 | 102.29 | -0.69% | |
| 102.01 | 103.81 | 102.01 | 103.00 | +1.07% | |
| 102.03 | 102.87 | 101.79 | 101.91 | -0.35% | |
| 101.30 | 102.82 | 101.00 | 102.27 | +1.99% | |
| 99.05 | 100.67 | 99.05 | 100.27 | +1.44% | |
| 99.62 | 99.84 | 98.26 | 98.85 | -1.02% | |
| 98.33 | 100.49 | 98.07 | 99.87 | +1.03% | |
| 99.51 | 99.85 | 98.60 | 98.85 | -0.56% | |
| 98.73 | 99.93 | 97.75 | 99.41 | +1.14% | |
| 97.90 | 99.41 | 97.90 | 98.29 | +0.46% | |
| 97.52 | 98.59 | 96.68 | 97.84 | -0.09% | |
| 100.54 | 100.54 | 97.10 | 97.93 | -2.40% | |
| 101.07 | 101.39 | 100.07 | 100.34 | -0.59% | |
| 99.50 | 100.94 | 98.38 | 100.94 | +0.40% | |
| 102.66 | 103.12 | 100.35 | 100.54 | -1.36% | |
| 102.17 | 102.87 | 101.11 | 101.93 | -0.57% | |
| 103.24 | 104.45 | 101.77 | 102.51 | -0.90% | |
| 103.43 | 104.50 | 103.27 | 103.44 | +1.07% | |
| 103.77 | 103.82 | 101.62 | 102.34 | -0.30% | |
| 101.84 | 102.67 | 100.69 | 102.65 | +1.57% | |
| 102.00 | 102.12 | 100.68 | 101.06 | -1.54% | |
| 103.50 | 104.17 | 102.00 | 102.64 | -1.81% | |
| 105.11 | 105.43 | 104.01 | 104.53 | -1.43% | |
| 103.07 | 107.20 | 103.07 | 106.05 | +3.05% | |
| 101.70 | 104.06 | 101.25 | 102.91 | +1.81% | |
| 102.36 | 103.42 | 100.67 | 101.08 | -0.86% | |
| 103.49 | 104.01 | 101.29 | 101.96 | -0.98% | |
| 103.00 | 104.20 | 102.21 | 102.97 | +0.32% | |
| 106.05 | 106.05 | 99.76 | 102.64 | -2.31% | |
| 104.56 | 106.40 | 104.55 | 105.07 | +0.56% | |
| 106.89 | 106.89 | 103.84 | 104.48 | -1.69% | |
| 105.93 | 107.15 | 105.77 | 106.28 | +0.55% | |
| 104.35 | 106.13 | 104.06 | 105.70 | +1.76% | |
| 103.68 | 104.44 | 103.17 | 103.87 | -0.42% | |
| 106.91 | 107.70 | 104.21 | 104.31 | -1.89% | |
| 107.48 | 109.12 | 105.97 | 106.32 | -0.06% | |
| 105.17 | 106.83 | 104.89 | 106.38 | +0.95% | |
| 104.93 | 105.89 | 104.57 | 105.38 | +0.44% | |
| 106.74 | 106.77 | 104.70 | 104.92 | -0.57% | |
| 105.61 | 106.99 | 105.45 | 105.52 | -0.23% | |
| 106.55 | 107.62 | 104.87 | 105.76 | -1.10% | |
| 108.32 | 109.48 | 105.82 | 106.94 | -2.34% | |
| 107.40 | 109.53 | 106.17 | 109.50 | +1.92% | |
| 109.19 | 109.51 | 106.27 | 107.44 | -1.98% | |
| 110.95 | 112.00 | 107.37 | 109.61 | +2.82% | |
| 106.13 | 107.75 | 105.21 | 106.60 | -0.62% | |
| 107.58 | 108.78 | 106.72 | 107.26 | +0.13% | |
| 105.98 | 107.73 | 105.46 | 107.12 | +0.37% | |
| 108.74 | 109.29 | 105.69 | 106.73 | -1.51% | |
| 109.21 | 110.29 | 108.26 | 108.37 | -1.04% | |
| 108.70 | 110.90 | 108.70 | 109.51 | +1.01% | |
| 106.13 | 108.73 | 106.13 | 108.42 | +1.06% | |
| 106.09 | 107.50 | 105.46 | 107.28 | +1.73% | |
| 102.57 | 105.65 | 100.75 | 105.46 | +2.65% | |
| 104.86 | 104.97 | 101.40 | 102.74 | -2.86% | |
| 106.28 | 106.64 | 104.72 | 105.77 | -0.50% | |
| 106.62 | 107.65 | 106.22 | 106.30 | +0.05% | |
| 107.62 | 109.75 | 105.71 | 106.25 | -1.15% | |
| 104.85 | 108.11 | 104.85 | 107.49 | +2.12% | |
| 105.01 | 106.43 | 102.20 | 105.26 | -2.34% | |
| 109.97 | 111.31 | 107.76 | 107.78 | -2.34% | |
| 110.11 | 111.96 | 109.14 | 110.36 | +1.01% | |
| 109.75 | 112.49 | 109.03 | 109.26 | -0.48% | |
| 110.54 | 111.47 | 109.17 | 109.79 | -0.30% | |
| 111.35 | 112.20 | 110.10 | 110.12 | -0.65% | |
| 112.04 | 113.06 | 110.74 | 110.84 | -0.25% | |
| 112.00 | 112.28 | 110.08 | 111.12 | +0.58% | |
| 109.01 | 111.46 | 108.29 | 110.48 | +1.79% | |
| 107.51 | 109.31 | 106.37 | 108.54 | +1.80% | |
| 107.34 | 108.55 | 106.62 | 106.62 | -0.54% | |
| 106.53 | 108.10 | 105.98 | 107.20 | -0.25% | |
| 105.30 | 107.54 | 103.88 | 107.47 | +3.22% | |
| 106.87 | 107.81 | 103.91 | 104.12 | -2.68% | |
| 107.01 | 107.95 | 106.09 | 106.99 | +0.48% | |
| 103.92 | 107.02 | 103.32 | 106.48 | +3.23% | |
| 102.74 | 105.00 | 102.58 | 103.15 | +0.47% | |
| 101.85 | 102.93 | 99.37 | 102.67 | +1.25% | |
| 101.81 | 103.81 | 100.81 | 101.40 | -1.18% | |
| 102.00 | 103.11 | 101.52 | 102.61 | +1.56% | |
| 100.34 | 102.09 | 100.02 | 101.03 | +0.10% | |
| 98.97 | 101.44 | 98.48 | 100.93 | +1.81% | |
| 101.63 | 101.89 | 98.23 | 99.14 | -2.21% | |
| 102.27 | 103.22 | 101.21 | 101.38 | +0.27% | |
| 102.11 | 102.97 | 100.53 | 101.11 | +0.07% | |
| 101.27 | 102.59 | 99.76 | 101.04 | -0.42% | |
| 98.41 | 101.69 | 98.30 | 101.47 | +4.02% | |
| 97.65 | 99.48 | 97.09 | 97.55 | +0.84% | |
| 97.90 | 98.62 | 96.70 | 96.74 | -1.73% | |
| 98.19 | 100.32 | 97.88 | 98.44 | -0.18% | |
| 98.12 | 98.71 | 96.30 | 98.62 | +0.60% | |
| 96.18 | 98.38 | 95.22 | 98.03 | +1.55% | |
| 98.76 | 99.84 | 95.59 | 96.53 | -2.83% | |
| 101.24 | 102.52 | 99.31 | 99.34 | -2.19% | |
| 100.92 | 102.08 | 100.62 | 101.56 | +0.52% | |
| 102.34 | 102.38 | 100.90 | 101.03 | -1.28% | |
| 102.56 | 102.56 | 100.78 | 102.34 | -0.57% | |
| 101.93 | 103.86 | 101.08 | 102.93 | +1.48% | |
| 99.75 | 101.87 | 99.60 | 101.43 | +0.79% | |
| 99.62 | 103.83 | 99.62 | 100.63 | +2.58% | |
| 98.97 | 99.72 | 97.71 | 98.10 | -0.54% | |
| 100.25 | 101.08 | 98.57 | 98.63 | -0.94% | |
| 101.75 | 102.17 | 99.00 | 99.57 | -2.11% | |
| 99.56 | 102.37 | 97.28 | 101.72 | +2.70% | |
| 100.09 | 100.95 | 98.36 | 99.05 | -0.62% | |
| 98.86 | 100.56 | 97.68 | 99.67 | +1.69% | |
| 95.71 | 98.13 | 94.59 | 98.01 | +2.07% | |
| 98.80 | 100.69 | 92.00 | 96.02 | -1.47% | |
| 95.53 | 98.37 | 95.19 | 97.45 | +2.05% | |
| 95.60 | 96.89 | 93.88 | 95.49 | -0.81% | |
| 97.87 | 98.50 | 95.86 | 96.27 | -1.07% | |
| 94.90 | 97.84 | 94.49 | 97.31 | +1.74% | |
| 97.74 | 98.18 | 95.39 | 95.65 | -2.63% | |
| 98.35 | 99.40 | 97.38 | 98.23 | +0.08% | |
| 96.12 | 98.60 | 95.70 | 98.15 | +1.74% | |
| 97.50 | 98.12 | 96.09 | 96.47 | -1.20% | |
| 96.74 | 98.80 | 96.21 | 97.64 | +1.47% | |
| 95.35 | 96.25 | 93.95 | 96.23 | +0.82% | |
| 95.49 | 96.37 | 94.40 | 95.45 | +0.58% | |
| 95.85 | 97.18 | 94.51 | 94.90 | -1.42% | |
| 94.59 | 96.49 | 94.42 | 96.27 | +1.88% | |
| 93.19 | 94.52 | 93.11 | 94.49 | +1.02% | |
| 93.02 | 94.21 | 92.40 | 93.54 | +0.24% | |
| 93.08 | 94.19 | 92.87 | 93.32 | -0.50% | |
| 91.98 | 93.88 | 91.98 | 93.79 | +1.71% | |
| 94.00 | 94.25 | 91.52 | 92.21 | -2.01% | |
| 92.51 | 95.09 | 92.51 | 94.10 | +1.20% | |
| 90.80 | 93.25 | 90.80 | 92.98 | +3.09% | |
| 89.28 | 90.75 | 87.83 | 90.19 | +1.23% | |
| 87.69 | 89.11 | 86.03 | 89.09 | +1.00% | |
| 86.58 | 88.68 | 86.00 | 88.21 | +1.66% | |
| 89.00 | 89.65 | 86.70 | 86.77 | -1.57% | |
| 88.67 | 89.32 | 86.73 | 88.15 | +0.36% | |
| 86.85 | 88.08 | 86.32 | 87.83 | +2.10% | |
| 88.25 | 88.33 | 85.35 | 86.02 | -2.66% | |
| 88.39 | 89.28 | 87.66 | 88.37 | -0.05% | |
| 89.48 | 90.37 | 87.87 | 88.41 | -0.21% | |
| 87.00 | 89.30 | 86.58 | 88.60 | +1.21% | |
| 88.63 | 88.91 | 86.74 | 87.54 | +0.82% | |
| 87.99 | 87.99 | 86.21 | 86.83 | -1.28% | |
| 87.74 | 89.37 | 87.24 | 87.96 | +0.13% | |
| 89.40 | 90.86 | 87.82 | 87.85 | -1.99% | |
| 91.59 | 92.11 | 89.50 | 89.63 | -0.90% | |
| 90.01 | 90.95 | 89.39 | 90.44 | +1.66% | |
| 88.94 | 90.67 | 87.59 | 88.96 | +1.58% | |
| 86.75 | 88.38 | 85.82 | 87.58 | -1.15% | |
| 88.35 | 88.88 | 87.00 | 88.60 | -0.49% | |
| 89.38 | 91.40 | 88.85 | 89.04 | -0.72% | |
| 89.94 | 90.65 | 87.30 | 89.69 | -0.87% | |
| 90.27 | 90.65 | 87.92 | 90.48 | -0.82% | |
| 92.19 | 92.74 | 88.85 | 91.23 | -1.96% | |
| 91.19 | 93.31 | 90.01 | 93.05 | +1.94% | |
| 90.39 | 91.34 | 87.76 | 91.28 | -0.33% | |
| 90.45 | 91.72 | 90.29 | 91.58 | +1.10% | |
| 90.30 | 91.44 | 89.63 | 90.58 | +0.81% | |
| 89.46 | 90.24 | 88.96 | 89.85 | +1.25% | |
| 86.95 | 89.00 | 85.58 | 88.74 | +3.46% | |
| 83.50 | 85.91 | 82.42 | 85.77 | +2.34% | |
| 86.62 | 86.62 | 83.50 | 83.81 | -3.04% | |
| 87.09 | 87.09 | 84.09 | 86.44 | -0.01% | |
| 86.02 | 88.09 | 86.00 | 86.45 | -1.02% | |
| 99.91 | 100.06 | 85.68 | 87.34 | -9.20% | |
| 94.34 | 96.86 | 93.20 | 96.19 | +2.91% | |
| 94.42 | 94.42 | 92.05 | 93.47 | -1.36% | |
| 93.93 | 95.54 | 91.57 | 94.76 | +1.38% | |
| 93.49 | 94.03 | 91.12 | 93.47 | +0.60% | |
| 92.87 | 94.01 | 91.82 | 92.91 | +0.06% | |
| 95.01 | 95.61 | 91.26 | 92.85 | -2.46% | |
| 94.03 | 95.82 | 92.57 | 95.19 | +1.70% | |
| 91.63 | 94.10 | 91.63 | 93.60 | +2.11% | |
| 90.88 | 92.70 | 90.87 | 91.67 | +1.57% | |
| 88.34 | 90.76 | 87.27 | 90.25 | +1.87% | |
| 87.81 | 88.74 | 87.05 | 88.59 | +1.14% | |
| 86.89 | 88.21 | 85.29 | 87.59 | +0.49% | |
| 86.01 | 87.64 | 83.83 | 87.16 | +2.18% | |
| 84.84 | 86.24 | 84.64 | 85.30 | +0.11% | |
| 86.75 | 87.00 | 84.58 | 85.21 | -1.80% | |
| 86.17 | 87.88 | 85.85 | 86.77 | +1.50% | |
| 86.38 | 87.23 | 84.28 | 85.49 | -1.68% | |
| 88.00 | 88.00 | 86.57 | 86.95 | -1.86% | |
| 89.78 | 90.86 | 87.23 | 88.60 | -0.81% | |
| 90.89 | 92.31 | 88.91 | 89.32 | -1.94% | |
| 91.36 | 91.81 | 90.52 | 91.09 | -0.33% | |
| 90.09 | 91.49 | 89.49 | 91.39 | +1.60% | |
| 89.23 | 90.19 | 88.95 | 89.95 | +1.10% | |
| 90.50 | 90.51 | 88.31 | 88.97 | -1.54% | |
| 89.21 | 90.60 | 88.38 | 90.36 | +0.75% | |
| 90.59 | 90.75 | 89.49 | 89.69 | -1.28% | |
| 89.44 | 91.30 | 89.44 | 90.85 | +1.68% | |
| 88.17 | 89.83 | 86.99 | 89.35 | +1.26% | |
| 90.00 | 91.00 | 86.42 | 88.24 | -2.52% | |
| 91.02 | 91.89 | 90.00 | 90.52 | -1.36% | |
| 93.92 | 94.55 | 91.61 | 91.77 | -2.43% | |
| 93.96 | 95.46 | 93.47 | 94.06 | -0.05% | |
| 94.02 | 94.42 | 93.56 | 94.11 | +0.04% | |
| 94.17 | 95.26 | 93.24 | 94.07 | +0.13% | |
| 94.86 | 95.41 | 93.36 | 93.95 | -0.75% | |
| 94.61 | 95.54 | 93.65 | 94.66 | -0.28% | |
| 95.13 | 96.50 | 94.46 | 94.93 | -0.37% | |
| 93.63 | 96.07 | 93.15 | 95.28 | +1.77% | |
| 93.01 | 93.93 | 91.81 | 93.62 | +0.54% | |
| 92.75 | 93.51 | 92.01 | 93.12 | -0.45% | |
| 92.44 | 93.74 | 91.19 | 93.54 | +0.61% | |
| 93.53 | 93.98 | 91.68 | 92.97 | -0.36% | |
| 93.94 | 94.19 | 92.47 | 93.31 | -0.21% | |
| 92.88 | 94.08 | 91.21 | 93.51 | +2.59% | |
| 90.95 | 92.16 | 90.39 | 91.15 | +0.92% | |
| 89.61 | 91.00 | 89.61 | 90.32 | +0.39% | |
| 89.56 | 91.00 | 89.56 | 89.97 | +0.78% | |
| 90.01 | 90.17 | 88.34 | 89.27 | -0.76% | |
| 90.01 | 90.30 | 88.88 | 89.95 | -0.18% | |
| 90.49 | 90.92 | 89.91 | 90.11 | -0.44% | |
| 91.47 | 92.51 | 89.22 | 90.51 | -1.10% | |
| 92.43 | 93.76 | 90.76 | 91.52 | -1.16% | |
| 92.60 | 93.82 | 92.31 | 92.59 | -0.57% | |
| 93.01 | 93.59 | 92.72 | 93.12 | -0.26% | |
| 93.16 | 94.81 | 93.06 | 93.36 | +0.31% | |
| 93.44 | 95.00 | 92.93 | 93.07 | +0.10% | |
| 91.80 | 93.55 | 91.45 | 92.98 | +1.56% | |
| 89.18 | 91.87 | 87.12 | 91.55 | +3.22% | |
| 88.87 | 89.98 | 87.98 | 88.69 | +0.96% | |
| 88.79 | 89.40 | 87.30 | 87.85 | -1.36% | |
| 89.23 | 89.92 | 88.00 | 89.06 | +0.64% | |
| 88.59 | 89.53 | 88.22 | 88.49 | +0.45% | |
| 87.54 | 88.43 | 86.40 | 88.09 | +0.85% | |
| 87.27 | 88.48 | 86.67 | 87.35 | +0.08% | |
| 87.51 | 88.54 | 86.95 | 87.28 | +0.37% | |
| 86.07 | 87.58 | 85.83 | 86.96 | +1.12% | |
| 84.31 | 86.86 | 83.91 | 86.00 | +2.88% | |
| 82.78 | 85.02 | 81.82 | 83.59 | +1.94% | |
| 82.25 | 82.50 | 80.62 | 82.00 | +0.31% | |
| 80.42 | 84.00 | 80.42 | 81.75 | +2.48% | |
| 76.59 | 80.07 | 76.00 | 79.77 | +4.64% | |
| 76.75 | 77.00 | 74.29 | 76.23 | -1.38% | |
| 76.90 | 77.62 | 76.51 | 77.30 | -0.30% | |
| 78.21 | 78.21 | 76.19 | 77.53 | +0.66% | |
| 76.23 | 78.07 | 75.83 | 77.02 | +0.27% | |
| 78.17 | 78.44 | 76.36 | 76.81 | -2.46% | |
| 79.53 | 79.63 | 78.70 | 78.75 | -0.64% | |
| 79.04 | 79.60 | 78.34 | 79.26 | +0.44% | |
| 78.78 | 79.53 | 77.80 | 78.91 | +0.17% | |
| 80.31 | 80.45 | 78.15 | 78.78 | -1.48% | |
| 79.44 | 80.09 | 79.06 | 79.96 | +0.57% | |
| 80.24 | 80.55 | 78.93 | 79.51 | -0.34% | |
| 78.71 | 79.98 | 77.85 | 79.78 | +1.45% | |
| 79.49 | 79.78 | 77.80 | 78.64 | -2.06% | |
| 80.67 | 80.67 | 76.77 | 80.29 | -1.61% | |
| 79.42 | 81.78 | 78.54 | 81.60 | +2.72% | |
| 80.61 | 81.35 | 79.39 | 79.44 | -0.87% | |
| 83.41 | 83.68 | 80.02 | 80.14 | -3.26% | |
| 85.13 | 85.13 | 82.47 | 82.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MCY chart for longer ranges.