Mercury General Corporation ( MCY) - Price History
Monthly price history for MCY (Mercury General Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $106.30 | $106.30 |
| June 2026 | $106.62 | $106.62 |
| May 2026 | $97.72 | $98.03 |
| April 2026 | $97 | $97.31 |
| March 2026 | $87.87 | $88.15 |
| February 2026 | $89.97 | $90.58 |
| January 2026 | $87 | $87.59 |
| December 2025 | $93.43 | $94.06 |
| November 2025 | $92.17 | $93.12 |
| October 2025 | $76.51 | $77.30 |
| September 2025 | $83.91 | $84.78 |
| August 2025 | $76.23 | $77.33 |
| July 2025 | $68.26 | $69.25 |
| June 2025 | $66.38 | $67.34 |
| May 2025 | $63.25 | $64.48 |
| April 2025 | $54.36 | $55.42 |
| March 2025 | $54.83 | $55.90 |
| February 2025 | $52.59 | $53.93 |
| January 2025 | $48.60 | $49.84 |
| December 2024 | $64.83 | $66.48 |
| November 2024 | $76.67 | $78.96 |
| October 2024 | $65.67 | $67.63 |
| September 2024 | $61.15 | $62.98 |
| August 2024 | $63.95 | $66.23 |
| July 2024 | $57.81 | $59.87 |
| June 2024 | $51.31 | $53.14 |
| May 2024 | $53.58 | $55.83 |
| April 2024 | $50.16 | $52.26 |
| March 2024 | $49.52 | $51.60 |
| February 2024 | $46.42 | $48.69 |
| January 2024 | $38.18 | $40.05 |
| December 2023 | $35.57 | $37.31 |
| November 2023 | $35.23 | $37.25 |
| October 2023 | $29.20 | $30.88 |
| September 2023 | $26.51 | $28.03 |
| August 2023 | $26.76 | $28.61 |
| July 2023 | $30.10 | $32.18 |
| June 2023 | $28.32 | $30.27 |
| May 2023 | $27.77 | $30.01 |
| April 2023 | $28.14 | $30.41 |
| March 2023 | $29.37 | $31.74 |
| February 2023 | $31.18 | $34.05 |
| January 2023 | $32.71 | $35.73 |
| December 2022 | $31.31 | $34.20 |
| November 2022 | $32.92 | $36.28 |
| October 2022 | $26.31 | $29 |
| September 2022 | $25.79 | $28.42 |
| August 2022 | $28.67 | $31.90 |
| July 2022 | $37.68 | $41.93 |
| June 2022 | $39.81 | $44.30 |
| May 2022 | $43.38 | $48.95 |
| April 2022 | $44.69 | $50.43 |
| March 2022 | $48.74 | $55 |
| February 2022 | $48.16 | $55 |
| January 2022 | $47.86 | $54.66 |
| December 2021 | $46.46 | $53.06 |
| November 2021 | $44.14 | $51.02 |
| October 2021 | $47.15 | $54.49 |
| September 2021 | $48.17 | $55.67 |
| August 2021 | $51.10 | $59.71 |
| July 2021 | $52.06 | $60.83 |
| June 2021 | $55.58 | $64.95 |
| May 2021 | $53.86 | $63.60 |
| April 2021 | $52.73 | $62.27 |
| March 2021 | $51.49 | $60.81 |
| February 2021 | $48.95 | $58.40 |
| January 2021 | $44.43 | $53.01 |
| December 2020 | $43.76 | $52.21 |
| November 2020 | $36.80 | $44.47 |
| October 2020 | $33.69 | $40.71 |
| September 2020 | $34.24 | $41.37 |
| August 2020 | $36.49 | $44.73 |
| July 2020 | $35.01 | $42.91 |
| June 2020 | $33.24 | $40.75 |
| May 2020 | $32.35 | $40.23 |
| April 2020 | $32.94 | $40.96 |
| March 2020 | $32.75 | $40.72 |
| February 2020 | $34.29 | $43.31 |
| January 2020 | $38.86 | $49.09 |
| December 2019 | $38.58 | $48.73 |
| November 2019 | $38.28 | $48.98 |
| October 2019 | $37.56 | $48.06 |
| September 2019 | $43.68 | $55.88 |
| August 2019 | $41.34 | $53.50 |
| July 2019 | $43.82 | $56.71 |
| June 2019 | $48.29 | $62.50 |
| May 2019 | $44.08 | $57.65 |
| April 2019 | $41.12 | $53.78 |
| March 2019 | $38.29 | $50.07 |
| February 2019 | $40.01 | $52.97 |
| January 2019 | $39.05 | $51.70 |
| December 2018 | $39.06 | $51.71 |
| November 2018 | $42.31 | $56.65 |
| October 2018 | $44.29 | $59.31 |
| September 2018 | $37.46 | $50.16 |
| August 2018 | $39.78 | $53.90 |
| July 2018 | $37.96 | $51.43 |
| June 2018 | $33.63 | $45.56 |
| May 2018 | $34.32 | $47.11 |
| April 2018 | $33.31 | $45.73 |
| March 2018 | $33.42 | $45.87 |
| February 2018 | $32.80 | $45.64 |
| January 2018 | $35.18 | $48.95 |
| December 2017 | $38.41 | $53.44 |
| November 2017 | $38.99 | $54.88 |
| October 2017 | $39.76 | $55.97 |
| September 2017 | $40.27 | $56.69 |
| August 2017 | $40.39 | $57.47 |
| July 2017 | $42.09 | $59.89 |
| June 2017 | $37.95 | $54 |
| May 2017 | $38.92 | $56 |
| April 2017 | $42.74 | $61.49 |
| March 2017 | $42.39 | $60.99 |
| February 2017 | $40.32 | $58.63 |
| January 2017 | $43.50 | $63.25 |
| December 2016 | $41.41 | $60.21 |
| November 2016 | $39.75 | $58.40 |
| October 2016 | $37.08 | $54.47 |
| September 2016 | $37.33 | $54.85 |
| August 2016 | $36.54 | $54.30 |
| July 2016 | $37.26 | $55.37 |
| June 2016 | $35.77 | $53.16 |
| May 2016 | $34.96 | $52.57 |
| April 2016 | $35.18 | $52.90 |
| March 2016 | $36.91 | $55.50 |
| February 2016 | $34.56 | $52.58 |
| January 2016 | $30.52 | $46.43 |
| December 2015 | $30.61 | $46.57 |
| November 2015 | $33.59 | $51.75 |
| October 2015 | $35.06 | $54.01 |
| September 2015 | $32.79 | $50.51 |
| August 2015 | $32.60 | $50.86 |
| July 2015 | $36.19 | $56.45 |
| June 2015 | $35.67 | $55.65 |
| May 2015 | $35.30 | $55.68 |
| April 2015 | $34.83 | $54.94 |
| March 2015 | $36.61 | $57.75 |
| February 2015 | $34.19 | $54.53 |
| January 2015 | $35.83 | $57.15 |
| December 2014 | $35.53 | $56.67 |
| November 2014 | $34.22 | $55.16 |
| October 2014 | $32.96 | $53.12 |
| September 2014 | $30.28 | $48.81 |
| August 2014 | $31.40 | $51.23 |
| July 2014 | $30.17 | $49.22 |
| June 2014 | $28.83 | $47.04 |
| May 2014 | $28.53 | $47.15 |
| April 2014 | $28.96 | $47.86 |
| March 2014 | $27.28 | $45.08 |
| February 2014 | $27.04 | $45.30 |
| January 2014 | $27.35 | $45.83 |
| December 2013 | $29.67 | $49.71 |
| November 2013 | $28.34 | $48.07 |
| October 2013 | $27.45 | $46.56 |
| September 2013 | $28.48 | $48.31 |
| August 2013 | $25.52 | $43.88 |
| July 2013 | $25.70 | $44.20 |
| June 2013 | $25.57 | $43.96 |
| May 2013 | $25.68 | $44.78 |
| April 2013 | $26.21 | $45.71 |
| March 2013 | $21.75 | $37.93 |
| February 2013 | $21.92 | $38.87 |
| January 2013 | $22.33 | $39.60 |
| December 2012 | $22.38 | $39.69 |
| November 2012 | $23.13 | $41.62 |
| October 2012 | $22.53 | $40.53 |
| September 2012 | $21.48 | $38.65 |
| August 2012 | $20.95 | $38.29 |
| July 2012 | $19.82 | $36.22 |
| June 2012 | $22.80 | $41.67 |
| May 2012 | $23.52 | $43.60 |
| April 2012 | $24.38 | $45.19 |
| March 2012 | $23.60 | $43.74 |
| February 2012 | $22.82 | $42.88 |
| January 2012 | $23.26 | $43.70 |
| December 2011 | $24.28 | $45.62 |
| November 2011 | $23.62 | $44.98 |
| October 2011 | $22.74 | $43.30 |
| September 2011 | $20.14 | $38.35 |
| August 2011 | $20.43 | $39.51 |
| July 2011 | $19.20 | $37.14 |
| June 2011 | $20.42 | $39.49 |
| May 2011 | $21.22 | $41.67 |
| April 2011 | $20.23 | $39.74 |
| March 2011 | $19.92 | $39.13 |
| February 2011 | $20.63 | $41.14 |
| January 2011 | $21.28 | $42.45 |
| December 2010 | $21.56 | $43.01 |
| November 2010 | $21.24 | $42.94 |
| October 2010 | $21.01 | $42.48 |
| September 2010 | $20.21 | $40.87 |
| August 2010 | $19.11 | $39.22 |
| July 2010 | $21.02 | $43.13 |
| June 2010 | $20.19 | $41.44 |
| May 2010 | $20.77 | $43.21 |
| April 2010 | $21.62 | $44.99 |
| March 2010 | $21.01 | $43.72 |
| February 2010 | $19.46 | $41.06 |
| January 2010 | $18.12 | $38.22 |
| December 2009 | $18.61 | $39.26 |
| November 2009 | $17.24 | $36.94 |
| October 2009 | $17.02 | $36.46 |
| September 2009 | $16.88 | $36.18 |
| August 2009 | $17.07 | $37.15 |
| July 2009 | $16.11 | $35.07 |
| June 2009 | $15.36 | $33.43 |
| May 2009 | $14.97 | $33.14 |
| April 2009 | $15.26 | $33.78 |
| March 2009 | $13.42 | $29.70 |
| February 2009 | $11.88 | $26.96 |
| January 2009 | $17.07 | $38.74 |
| December 2008 | $20.26 | $45.99 |
| November 2008 | $19.76 | $45.49 |
| October 2008 | $22.32 | $51.37 |
| September 2008 | $23.79 | $54.75 |
| August 2008 | $21.89 | $50.94 |
| July 2008 | $21.70 | $50.51 |
| June 2008 | $20.08 | $46.72 |
| May 2008 | $21.61 | $50.86 |
| April 2008 | $21.20 | $49.89 |
| March 2008 | $18.83 | $44.31 |
| February 2008 | $19.12 | $45.60 |
| January 2008 | $20.23 | $48.24 |
| December 2007 | $20.89 | $49.81 |
| November 2007 | $21.54 | $51.89 |
| October 2007 | $21.30 | $51.31 |
| September 2007 | $22.39 | $53.93 |
| August 2007 | $21.66 | $52.68 |
| July 2007 | $21.29 | $51.78 |
| June 2007 | $22.66 | $55.11 |
| May 2007 | $22.84 | $56.09 |
| April 2007 | $22.05 | $54.15 |
| March 2007 | $21.60 | $53.04 |
| February 2007 | $21.49 | $53.30 |
| January 2007 | $21.03 | $52.16 |
| December 2006 | $21.26 | $52.73 |
| November 2006 | $21.36 | $53.45 |
| October 2006 | $20.69 | $51.77 |
| September 2006 | $19.82 | $49.61 |
| August 2006 | $19.90 | $50.27 |
| July 2006 | $21.84 | $55.18 |
| June 2006 | $22.31 | $56.37 |
| May 2006 | $21.96 | $55.95 |
| April 2006 | $20.94 | $53.37 |
| March 2006 | $21.54 | $54.90 |
| February 2006 | $21.74 | $55.90 |
| January 2006 | $21.93 | $56.37 |
| December 2005 | $22.65 | $58.22 |
| November 2005 | $22.90 | $59.30 |
| October 2005 | $23.34 | $60.45 |
| September 2005 | $23.16 | $59.99 |
| August 2005 | $22.52 | $58.73 |
| July 2005 | $22.12 | $57.71 |
| June 2005 | $20.90 | $54.52 |
| May 2005 | $21 | $55.20 |
| April 2005 | $20.11 | $52.86 |
| March 2005 | $21.02 | $55.26 |
| February 2005 | $20.70 | $54.86 |
| January 2005 | $21.48 | $56.90 |
| December 2004 | $22.61 | $59.92 |
| November 2004 | $21.26 | $56.70 |
| October 2004 | $19.28 | $51.43 |
| September 2004 | $19.83 | $52.89 |
| August 2004 | $18.67 | $50.15 |
| July 2004 | $17.54 | $47.13 |
| June 2004 | $18.48 | $49.65 |
| May 2004 | $18.57 | $50.24 |
| April 2004 | $18.84 | $50.99 |
| March 2004 | $18.45 | $49.93 |
| February 2004 | $18.75 | $51.10 |
| January 2004 | $17.50 | $47.69 |
| December 2003 | $17.08 | $46.55 |
| November 2003 | $17.33 | $47.58 |
| October 2003 | $17.32 | $47.53 |
| September 2003 | $16.31 | $44.78 |
| August 2003 | $15.79 | $43.68 |
| July 2003 | $16.85 | $46.60 |
| June 2003 | $16.51 | $45.65 |
| May 2003 | $17.01 | $47.38 |
| April 2003 | $15.80 | $44 |
| March 2003 | $13.62 | $37.95 |
| February 2003 | $12.88 | $36.21 |
| January 2003 | $12.91 | $36.31 |
| December 2002 | $13.36 | $37.58 |
| November 2002 | $13.94 | $39.50 |
| October 2002 | $14.64 | $41.50 |
| September 2002 | $15.10 | $42.80 |
| August 2002 | $15.77 | $45 |
| July 2002 | $16.64 | $47.50 |
| June 2002 | $17 | $48.50 |
| May 2002 | $16.80 | $48.25 |
| April 2002 | $17.41 | $50 |
| March 2002 | $16.19 | $46.50 |
| February 2002 | $14.94 | $43.20 |
| January 2002 | $14.55 | $42.08 |
| December 2001 | $15.10 | $43.66 |
| November 2001 | $15.03 | $43.75 |
| October 2001 | $14.93 | $43.45 |
| September 2001 | $13.64 | $39.70 |
| August 2001 | $13.40 | $39.30 |
| July 2001 | $13.40 | $39.30 |
| June 2001 | $11.93 | $34.97 |
| May 2001 | $12.39 | $36.60 |
| April 2001 | $11.77 | $34.75 |
| March 2001 | $11 | $32.50 |
| February 2001 | $11.49 | $34.20 |
| January 2001 | $12.38 | $36.85 |
| December 2000 | $14.74 | $43.88 |
| November 2000 | $12.88 | $38.56 |
| October 2000 | $12.23 | $36.62 |
| September 2000 | $9.46 | $28.31 |
| August 2000 | $9.08 | $27.44 |
| July 2000 | $8.65 | $26.12 |
| June 2000 | $7.82 | $23.62 |
| May 2000 | $8.36 | $25.50 |
| April 2000 | $8.98 | $27.38 |
| March 2000 | $9.68 | $29.50 |
| February 2000 | $7.36 | $22.69 |
| January 2000 | $7.70 | $23.75 |
| December 1999 | $7.22 | $22.25 |
| November 1999 | $7.51 | $23.38 |
| October 1999 | $9.06 | $28.19 |
| September 1999 | $8.86 | $27.56 |
| August 1999 | $9.65 | $30.25 |
| July 1999 | $10.95 | $34.31 |
| June 1999 | $10.85 | $34 |
| May 1999 | $11.44 | $36.06 |
| April 1999 | $11.46 | $36.12 |
| March 1999 | $11.06 | $34.88 |
| February 1999 | $11 | $34.88 |
| January 1999 | $11.99 | $38 |
| December 1998 | $13.82 | $43.81 |
| November 1998 | $13.16 | $41.88 |
| October 1998 | $13.35 | $42.50 |
| September 1998 | $11.78 | $37.50 |
| August 1998 | $11.43 | $36.56 |
| July 1998 | $14.37 | $45.94 |
| June 1998 | $20.15 | $64.44 |
| May 1998 | $19.90 | $63.81 |
| April 1998 | $20.19 | $64.75 |
| March 1998 | $19.51 | $62.56 |
| February 1998 | $17.65 | $56.75 |
| January 1998 | $14.98 | $48.19 |
| December 1997 | $17.18 | $55.25 |
| November 1997 | $15.50 | $50 |
| October 1997 | $13.16 | $42.44 |
| September 1997 | $13.57 | $87.50 |
| August 1997 | $13.52 | $87.50 |
| July 1997 | $11.97 | $77.50 |
| June 1997 | $11.24 | $72.75 |
| May 1997 | $11.27 | $73.25 |
| April 1997 | $9.54 | $62 |
| March 1997 | $9.39 | $61 |
| February 1997 | $9.40 | $61.38 |
| January 1997 | $8.37 | $54.62 |
| December 1996 | $8.04 | $52.50 |
| November 1996 | $8.69 | $57 |
| October 1996 | $7.43 | $48.75 |
| September 1996 | $7.17 | $47 |
| August 1996 | $6.83 | $45 |
| July 1996 | $6.49 | $42.75 |
| June 1996 | $6.64 | $43.75 |
| May 1996 | $6.60 | $43.75 |
| April 1996 | $6.75 | $44.75 |
| March 1996 | $6.28 | $41.62 |
| February 1996 | $6.56 | $43.75 |
| January 1996 | $7.28 | $48.50 |
| December 1995 | $7.16 | $47.75 |
| November 1995 | $7.06 | $47.25 |
| October 1995 | $6.28 | $42 |
| September 1995 | $5.70 | $38.12 |
| August 1995 | $5.61 | $37.75 |
| July 1995 | $5.05 | $34 |
| June 1995 | $5.11 | $34.38 |
| May 1995 | $5.06 | $34.25 |
| April 1995 | $4.54 | $30.75 |
| March 1995 | $4.25 | $28.75 |
| February 1995 | $4.59 | $31.25 |
| January 1995 | $4.65 | $31.69 |
| December 1994 | $4.22 | $28.75 |
| November 1994 | $4.14 | $28.38 |
| October 1994 | $4.38 | $30 |
| September 1994 | $4.19 | $28.75 |
| August 1994 | $4.10 | $28.25 |
| July 1994 | $4.20 | $29 |
| June 1994 | $4.35 | $30 |
| May 1994 | $4.32 | $30 |
| April 1994 | $3.78 | $26.25 |
| March 1994 | $3.89 | $27 |
| February 1994 | $4.10 | $28.62 |
| January 1994 | $4.30 | $30 |
| December 1993 | $4.30 | $30 |
| November 1993 | $4.21 | $29.50 |
| October 1993 | $4.92 | $34.50 |
| September 1993 | $5.52 | $38.75 |
| August 1993 | $4.90 | $34.50 |
| July 1993 | $5.18 | $36.50 |
| June 1993 | $4.56 | $32.12 |
| May 1993 | $4.56 | $32.25 |
| April 1993 | $4.45 | $31.50 |
| March 1993 | $4.56 | $32.25 |
| February 1993 | $4.56 | $32.38 |
| January 1993 | $3.87 | $27.50 |
| December 1992 | $3.90 | $27.75 |
| November 1992 | $3.89 | $27.75 |
| October 1992 | $3.01 | $21.50 |
| September 1992 | $3.05 | $21.75 |
| August 1992 | $3.22 | $46.25 |
| July 1992 | $3.05 | $43.75 |
| June 1992 | $2.86 | $41 |
| May 1992 | $2.42 | $35 |
| April 1992 | $1.96 | $28.25 |
| March 1992 | $2.09 | $30.25 |
| February 1992 | $2.20 | $32 |
| January 1992 | $2.40 | $35 |
| December 1991 | $2.10 | $30.50 |
| November 1991 | $2.10 | $30.75 |
| October 1991 | $1.94 | $28.50 |
| September 1991 | $1.93 | $28.25 |
| August 1991 | $1.96 | $28.88 |
| July 1991 | $2.10 | $31 |
| June 1991 | $1.93 | $28.50 |
| May 1991 | $2.20 | $33.25 |
| April 1991 | $1.98 | $30 |
| March 1991 | $2.20 | $33.25 |
| February 1991 | $1.93 | $30 |
| January 1991 | $1.59 | $24.75 |
| December 1990 | $1.40 | $21.75 |
| November 1990 | $1.18 | $19 |
| October 1990 | $0.91 | $14.62 |
| September 1990 | $1.04 | $16.62 |
| August 1990 | $1.03 | $17.12 |
| July 1990 | $1.06 | $17.62 |
| June 1990 | $1.11 | $18.38 |
| May 1990 | $1.01 | $16.88 |
| April 1990 | $0.90 | $15 |
| March 1990 | $0.84 | $14 |
| February 1990 | $0.82 | $14.25 |
| January 1990 | $0.78 | $13.62 |
| December 1989 | $0.86 | $14.88 |
| November 1989 | $0.94 | $16.88 |
| October 1989 | $0.78 | $13.88 |
| September 1989 | $0.84 | $15 |
| August 1989 | $0.88 | $16.25 |
| July 1989 | $0.82 | $15.12 |
| June 1989 | $0.86 | $15.88 |
| May 1989 | $0.79 | $14.88 |
| April 1989 | $0.82 | $15.38 |
| March 1989 | $0.74 | $13.88 |
| February 1989 | $0.70 | $13.62 |
| January 1989 | $0.66 | $12.75 |
| December 1988 | $0.65 | $12.50 |
| November 1988 | $0.62 | $12.12 |
| October 1988 | $0.65 | $12.75 |
| September 1988 | $0.72 | $14 |
| August 1988 | $0.65 | $12.75 |
| July 1988 | $0.71 | $14 |
| June 1988 | $0.61 | $12 |
| May 1988 | $0.59 | $11.75 |
| April 1988 | $0.63 | $12.50 |
| March 1988 | $0.69 | $13.75 |
| February 1988 | $0.66 | $13.25 |
| January 1988 | $0.73 | $14.50 |
| December 1987 | $0.70 | $13.88 |
| November 1987 | $0.72 | $14.50 |
| October 1987 | $0.80 | $16 |
| September 1987 | $0.91 | $18.25 |
| August 1987 | $1.02 | $20.50 |
| July 1987 | $0.83 | $16.75 |
| June 1987 | $0.82 | $16.50 |
| May 1987 | $0.82 | $16.88 |
| April 1987 | $1 | $20.50 |
| March 1987 | $1.07 | $21.88 |
| February 1987 | $1.16 | $24 |
| January 1987 | $0.90 | $18.62 |
| December 1986 | $0.84 | $17.38 |
| November 1986 | $0.87 | $18.25 |
| October 1986 | $0.87 | $18.25 |
| September 1986 | $0.92 | $19.38 |
| August 1986 | $1.16 | $24.50 |
| July 1986 | $0.97 | $20.62 |
| June 1986 | $0.98 | $20.75 |
| May 1986 | $1.03 | $22.12 |
| April 1986 | $1 | $21.50 |
| March 1986 | $1.05 | $22.38 |
| February 1986 | $1.11 | $23.88 |
| January 1986 | $1.14 | $24.50 |
| December 1985 | $0.92 | $19.75 |
| November 1985 | $0.90 | $19.50 |
MCY
Price: $106.30
52 week price:
Dividend Yield: 1.15%
5-year range yield:
Forward Dividend Yield: 1.19%
Payout Ratio: 22.01%
Payout Ratio Range:
Dividend Per Share: 1.27 USD
Earnings Per Share: 15.17 USD
P/E Ratio: 6.53
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: United States
Volume: 84706
Ebitda: 116.4 millionMarket Capitalization: 6.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: -16.65%
DGR5: -9.83%
DGR10: -4.71%
DGR20: -0.09%