Mercury General Corp. - Price History

Monthly price history for MCY (Mercury General Corp.)

DateAdjusted priceReal price
October 2021 55.42 USD 55.42 USD
September 2021 55.69 USD 55.69 USD
August 2021 59.71 USD 59.71 USD
July 2021 60.83 USD 60.83 USD
June 2021 64.95 USD 64.95 USD
May 2021 62.93 USD 63.60 USD
April 2021 61.62 USD 62.27 USD
March 2021 60.17 USD 60.81 USD
February 2021 57.20 USD 58.40 USD
January 2021 51.92 USD 53.01 USD
December 2020 51.13 USD 52.21 USD
November 2020 43.01 USD 44.47 USD
October 2020 39.37 USD 40.71 USD
September 2020 40.01 USD 41.37 USD
August 2020 42.64 USD 44.73 USD
July 2020 40.90 USD 42.91 USD
June 2020 38.85 USD 40.75 USD
May 2020 37.80 USD 40.23 USD
April 2020 38.49 USD 40.96 USD
March 2020 38.26 USD 40.72 USD
February 2020 40.06 USD 43.31 USD
January 2020 45.41 USD 49.09 USD
December 2019 45.08 USD 48.73 USD
November 2019 44.73 USD 48.98 USD
October 2019 43.89 USD 48.06 USD
September 2019 51.03 USD 55.88 USD
August 2019 48.31 USD 53.50 USD
July 2019 51.20 USD 56.71 USD
June 2019 56.43 USD 62.50 USD
May 2019 51.51 USD 57.65 USD
April 2019 48.05 USD 53.78 USD
March 2019 44.74 USD 50.07 USD
February 2019 46.75 USD 52.97 USD
January 2019 45.63 USD 51.70 USD
December 2018 45.64 USD 51.71 USD
November 2018 49.44 USD 56.65 USD
October 2018 51.76 USD 59.31 USD
September 2018 43.77 USD 50.16 USD
August 2018 46.48 USD 53.90 USD
July 2018 44.35 USD 51.43 USD
June 2018 39.29 USD 45.56 USD
May 2018 40.10 USD 47.11 USD
April 2018 38.93 USD 45.73 USD
March 2018 39.05 USD 45.87 USD
February 2018 38.33 USD 45.64 USD
January 2018 41.11 USD 48.95 USD
December 2017 44.88 USD 53.44 USD
November 2017 45.56 USD 54.88 USD
October 2017 46.46 USD 55.97 USD
September 2017 47.06 USD 56.69 USD
August 2017 47.20 USD 57.47 USD
July 2017 49.18 USD 59.89 USD
June 2017 44.35 USD 54.00 USD
May 2017 45.48 USD 56.00 USD
April 2017 49.94 USD 61.49 USD
March 2017 49.53 USD 60.99 USD
February 2017 47.11 USD 58.63 USD
January 2017 50.83 USD 63.25 USD
December 2016 48.38 USD 60.21 USD
November 2016 46.45 USD 58.40 USD
October 2016 43.32 USD 54.47 USD
September 2016 43.63 USD 54.85 USD
August 2016 42.70 USD 54.30 USD
July 2016 43.54 USD 55.37 USD
June 2016 41.80 USD 53.16 USD
May 2016 40.85 USD 52.57 USD
April 2016 41.11 USD 52.90 USD
March 2016 43.13 USD 55.50 USD
February 2016 40.39 USD 52.58 USD
January 2016 35.66 USD 46.43 USD
December 2015 35.77 USD 46.57 USD
November 2015 39.26 USD 51.75 USD
October 2015 40.97 USD 54.01 USD
September 2015 38.31 USD 50.51 USD
August 2015 38.10 USD 50.86 USD
July 2015 42.28 USD 56.45 USD
June 2015 41.68 USD 55.65 USD
May 2015 41.25 USD 55.68 USD
April 2015 40.70 USD 54.94 USD
March 2015 42.78 USD 57.75 USD
February 2015 39.95 USD 54.53 USD
January 2015 41.87 USD 57.15 USD
December 2014 41.52 USD 56.67 USD
November 2014 39.99 USD 55.16 USD
October 2014 38.51 USD 53.12 USD
September 2014 35.38 USD 48.81 USD
August 2014 36.69 USD 51.23 USD
July 2014 35.25 USD 49.22 USD
June 2014 33.69 USD 47.04 USD
May 2014 33.33 USD 47.15 USD
April 2014 33.84 USD 47.86 USD
March 2014 31.87 USD 45.08 USD
February 2014 31.59 USD 45.30 USD
January 2014 31.96 USD 45.83 USD
December 2013 34.67 USD 49.71 USD
November 2013 33.11 USD 48.07 USD
October 2013 32.07 USD 46.56 USD
September 2013 33.28 USD 48.31 USD
August 2013 29.82 USD 43.88 USD
July 2013 30.04 USD 44.20 USD
June 2013 29.87 USD 43.96 USD
May 2013 30.01 USD 44.78 USD
April 2013 30.63 USD 45.71 USD
March 2013 25.42 USD 37.93 USD
February 2013 25.61 USD 38.87 USD
January 2013 26.09 USD 39.60 USD
December 2012 26.15 USD 39.69 USD
November 2012 27.03 USD 41.62 USD
October 2012 26.32 USD 40.53 USD
September 2012 25.10 USD 38.65 USD
August 2012 24.48 USD 38.29 USD
July 2012 23.16 USD 36.22 USD
June 2012 26.64 USD 41.67 USD
May 2012 27.49 USD 43.60 USD
April 2012 28.49 USD 45.19 USD
March 2012 27.58 USD 43.74 USD
February 2012 26.66 USD 42.88 USD
January 2012 27.17 USD 43.70 USD
December 2011 28.37 USD 45.62 USD
November 2011 27.60 USD 44.98 USD
October 2011 26.57 USD 43.30 USD
September 2011 23.53 USD 38.35 USD
August 2011 23.87 USD 39.51 USD
July 2011 22.44 USD 37.14 USD
June 2011 23.86 USD 39.49 USD
May 2011 24.79 USD 41.67 USD
April 2011 23.64 USD 39.74 USD
March 2011 23.28 USD 39.13 USD
February 2011 24.10 USD 41.14 USD
January 2011 24.87 USD 42.45 USD
December 2010 25.20 USD 43.01 USD
November 2010 24.82 USD 42.94 USD
October 2010 24.55 USD 42.48 USD
September 2010 23.62 USD 40.87 USD
August 2010 22.33 USD 39.22 USD
July 2010 24.56 USD 43.13 USD
June 2010 23.59 USD 41.44 USD
May 2010 24.26 USD 43.21 USD
April 2010 25.26 USD 44.99 USD
March 2010 24.55 USD 43.72 USD
February 2010 22.74 USD 41.06 USD
January 2010 21.17 USD 38.22 USD
December 2009 21.74 USD 39.26 USD
November 2009 20.14 USD 36.94 USD
October 2009 19.88 USD 36.46 USD
September 2009 19.73 USD 36.18 USD
August 2009 19.94 USD 37.15 USD
July 2009 18.82 USD 35.07 USD
June 2009 17.94 USD 33.43 USD
May 2009 17.49 USD 33.14 USD
April 2009 17.83 USD 33.78 USD
March 2009 15.68 USD 29.70 USD
February 2009 13.88 USD 26.96 USD
January 2009 19.94 USD 38.74 USD
December 2008 23.67 USD 45.99 USD
November 2008 23.09 USD 45.49 USD
October 2008 26.08 USD 51.37 USD
September 2008 27.80 USD 54.75 USD
August 2008 25.58 USD 50.94 USD
July 2008 25.36 USD 50.51 USD
June 2008 23.46 USD 46.72 USD
May 2008 25.25 USD 50.86 USD
April 2008 24.77 USD 49.89 USD
March 2008 22.00 USD 44.31 USD
February 2008 22.34 USD 45.60 USD
January 2008 23.64 USD 48.24 USD
December 2007 24.41 USD 49.81 USD
November 2007 25.17 USD 51.89 USD
October 2007 24.89 USD 51.31 USD
September 2007 26.16 USD 53.93 USD
August 2007 25.31 USD 52.68 USD
July 2007 24.87 USD 51.78 USD
June 2007 26.47 USD 55.11 USD
May 2007 26.69 USD 56.09 USD
April 2007 25.77 USD 54.15 USD
March 2007 25.24 USD 53.04 USD
February 2007 25.11 USD 53.30 USD
January 2007 24.58 USD 52.16 USD
December 2006 24.84 USD 52.73 USD
November 2006 24.96 USD 53.45 USD
October 2006 24.17 USD 51.77 USD
September 2006 23.17 USD 49.61 USD
August 2006 23.25 USD 50.27 USD
July 2006 25.52 USD 55.18 USD
June 2006 26.07 USD 56.37 USD
May 2006 25.65 USD 55.95 USD
April 2006 24.47 USD 53.37 USD
March 2006 25.17 USD 54.90 USD
February 2006 25.41 USD 55.90 USD
January 2006 25.62 USD 56.37 USD
December 2005 26.46 USD 58.22 USD
November 2005 26.75 USD 59.30 USD
October 2005 27.27 USD 60.45 USD
September 2005 27.07 USD 59.99 USD
August 2005 26.31 USD 58.73 USD
July 2005 25.85 USD 57.71 USD
June 2005 24.42 USD 54.52 USD
May 2005 24.54 USD 55.20 USD
April 2005 23.49 USD 52.86 USD
March 2005 24.56 USD 55.26 USD
February 2005 24.19 USD 54.86 USD
January 2005 25.09 USD 56.90 USD
December 2004 26.42 USD 59.92 USD
November 2004 24.84 USD 56.70 USD
October 2004 22.53 USD 51.43 USD
September 2004 23.17 USD 52.89 USD
August 2004 21.81 USD 50.15 USD
July 2004 20.50 USD 47.13 USD
June 2004 21.60 USD 49.65 USD
May 2004 21.70 USD 50.24 USD
April 2004 22.02 USD 50.99 USD
March 2004 21.56 USD 49.93 USD
February 2004 21.91 USD 51.10 USD
January 2004 20.45 USD 47.69 USD
December 2003 19.96 USD 46.55 USD
November 2003 20.26 USD 47.58 USD
October 2003 20.23 USD 47.53 USD
September 2003 19.06 USD 44.78 USD
August 2003 18.46 USD 43.68 USD
July 2003 19.69 USD 46.60 USD
June 2003 19.29 USD 45.65 USD
May 2003 19.88 USD 47.38 USD
April 2003 18.46 USD 44.00 USD
March 2003 15.92 USD 37.95 USD
February 2003 15.05 USD 36.21 USD
January 2003 15.09 USD 36.31 USD
December 2002 15.61 USD 37.58 USD
November 2002 16.29 USD 39.50 USD
October 2002 17.11 USD 41.50 USD
September 2002 17.65 USD 42.80 USD
August 2002 18.43 USD 45.00 USD
July 2002 19.45 USD 47.50 USD
June 2002 19.86 USD 48.50 USD
May 2002 19.63 USD 48.25 USD
April 2002 20.34 USD 50.00 USD
March 2002 18.92 USD 46.50 USD
February 2002 17.45 USD 43.20 USD
January 2002 17.00 USD 42.08 USD
December 2001 17.64 USD 43.66 USD
November 2001 17.56 USD 43.75 USD
October 2001 17.44 USD 43.45 USD
September 2001 15.94 USD 39.70 USD
August 2001 15.78 USD 39.30 USD
July 2001 15.78 USD 39.30 USD
June 2001 14.04 USD 34.97 USD
May 2001 14.59 USD 36.60 USD
April 2001 13.85 USD 34.75 USD
March 2001 12.95 USD 32.50 USD
February 2001 13.52 USD 34.20 USD
January 2001 14.57 USD 36.85 USD
December 2000 17.35 USD 43.88 USD
November 2000 15.16 USD 38.56 USD
October 2000 14.40 USD 36.63 USD
September 2000 11.13 USD 28.31 USD
August 2000 10.69 USD 27.44 USD
July 2000 10.18 USD 26.13 USD
June 2000 9.21 USD 23.63 USD
May 2000 9.84 USD 25.50 USD
April 2000 10.57 USD 27.38 USD
March 2000 11.39 USD 29.50 USD
February 2000 8.66 USD 22.69 USD
January 2000 9.07 USD 23.75 USD
December 1999 8.50 USD 22.25 USD
November 1999 8.84 USD 23.38 USD
October 1999 10.66 USD 28.19 USD
September 1999 10.42 USD 27.56 USD
August 1999 11.36 USD 30.25 USD
July 1999 12.89 USD 34.31 USD
June 1999 12.77 USD 34.00 USD
May 1999 13.47 USD 36.06 USD
April 1999 13.49 USD 36.13 USD
March 1999 13.02 USD 34.88 USD
February 1999 12.95 USD 34.88 USD
January 1999 14.11 USD 38.00 USD
December 1998 16.27 USD 43.81 USD
November 1998 15.49 USD 41.88 USD
October 1998 15.72 USD 42.50 USD
September 1998 13.87 USD 37.50 USD
August 1998 13.46 USD 36.56 USD
July 1998 16.91 USD 45.94 USD
June 1998 23.72 USD 64.44 USD
May 1998 23.42 USD 63.81 USD
April 1998 23.77 USD 64.75 USD
March 1998 22.96 USD 62.56 USD
February 1998 20.77 USD 56.75 USD
January 1998 17.63 USD 48.19 USD
December 1997 20.22 USD 55.25 USD
November 1997 18.25 USD 50.00 USD
October 1997 15.49 USD 42.44 USD
September 1997 15.97 USD 43.75 USD
August 1997 15.91 USD 43.75 USD
July 1997 14.09 USD 38.75 USD
June 1997 13.23 USD 36.38 USD
May 1997 13.27 USD 36.63 USD
April 1997 11.23 USD 31.00 USD
March 1997 11.05 USD 30.50 USD
February 1997 11.07 USD 30.69 USD
January 1997 9.85 USD 27.31 USD
December 1996 9.47 USD 26.25 USD
November 1996 10.23 USD 28.50 USD
October 1996 8.75 USD 24.38 USD
September 1996 8.44 USD 23.50 USD
August 1996 8.04 USD 22.50 USD
July 1996 7.63 USD 21.38 USD
June 1996 7.81 USD 21.88 USD
May 1996 7.77 USD 21.88 USD
April 1996 7.95 USD 22.38 USD
March 1996 7.39 USD 20.81 USD
February 1996 7.73 USD 21.88 USD
January 1996 8.56 USD 24.25 USD
December 1995 8.43 USD 23.88 USD
November 1995 8.31 USD 23.63 USD
October 1995 7.39 USD 21.00 USD
September 1995 6.71 USD 19.06 USD
August 1995 6.60 USD 18.88 USD
July 1995 5.95 USD 17.00 USD
June 1995 6.01 USD 17.19 USD
May 1995 5.96 USD 17.13 USD
April 1995 5.35 USD 15.38 USD
March 1995 5.00 USD 14.38 USD
February 1995 5.40 USD 15.63 USD
January 1995 5.47 USD 15.84 USD
December 1994 4.97 USD 14.38 USD
November 1994 4.87 USD 14.19 USD
October 1994 5.15 USD 15.00 USD
September 1994 4.94 USD 14.38 USD
August 1994 4.82 USD 14.13 USD
July 1994 4.95 USD 14.50 USD
June 1994 5.12 USD 15.00 USD
May 1994 5.09 USD 15.00 USD
April 1994 4.45 USD 13.13 USD
March 1994 4.58 USD 13.50 USD
February 1994 4.83 USD 14.31 USD
January 1994 5.06 USD 15.00 USD
December 1993 5.06 USD 15.00 USD
November 1993 4.95 USD 14.75 USD
October 1993 5.79 USD 17.25 USD
September 1993 6.50 USD 19.38 USD
August 1993 5.77 USD 17.25 USD
July 1993 6.10 USD 18.25 USD
June 1993 5.37 USD 16.06 USD
May 1993 5.36 USD 16.13 USD
April 1993 5.24 USD 15.75 USD
March 1993 5.36 USD 16.13 USD
February 1993 5.36 USD 16.19 USD
January 1993 4.55 USD 13.75 USD
December 1992 4.60 USD 13.88 USD
November 1992 4.57 USD 13.88 USD
October 1992 3.54 USD 10.75 USD
September 1992 3.59 USD 10.88 USD
August 1992 3.79 USD 11.56 USD
July 1992 3.59 USD 10.94 USD
June 1992 3.36 USD 10.25 USD
May 1992 2.85 USD 8.75 USD
April 1992 2.30 USD 7.06 USD
March 1992 2.46 USD 7.56 USD
February 1992 2.59 USD 8.00 USD
January 1992 2.83 USD 8.75 USD
December 1991 2.47 USD 7.63 USD
November 1991 2.47 USD 7.69 USD
October 1991 2.29 USD 7.13 USD
September 1991 2.27 USD 7.06 USD
August 1991 2.30 USD 7.22 USD
July 1991 2.47 USD 7.75 USD
June 1991 2.27 USD 7.13 USD
May 1991 2.65 USD 8.31 USD
April 1991 2.39 USD 7.50 USD
March 1991 2.65 USD 8.31 USD
February 1991 2.39 USD 7.50 USD
January 1991 1.97 USD 6.19 USD
December 1990 1.73 USD 5.44 USD
November 1990 1.51 USD 4.75 USD
October 1990 1.17 USD 3.66 USD
September 1990 1.33 USD 4.16 USD
August 1990 1.37 USD 4.28 USD
July 1990 1.41 USD 4.41 USD
June 1990 1.47 USD 4.59 USD
May 1990 1.33 USD 4.22 USD
April 1990 1.19 USD 3.75 USD
March 1990 1.11 USD 3.50 USD
February 1990 1.13 USD 3.56 USD
January 1990 1.08 USD 3.41 USD
December 1989 1.18 USD 3.72 USD
November 1989 1.33 USD 4.22 USD
October 1989 1.10 USD 3.47 USD
September 1989 1.19 USD 3.75 USD
August 1989 1.28 USD 4.06 USD
July 1989 1.20 USD 3.78 USD
June 1989 1.25 USD 3.97 USD
May 1989 1.18 USD 3.72 USD
April 1989 1.22 USD 3.84 USD
March 1989 1.10 USD 3.47 USD
February 1989 1.08 USD 3.41 USD
January 1989 1.01 USD 3.19 USD
December 1988 0.99 USD 3.13 USD
November 1988 0.95 USD 3.03 USD
October 1988 1.00 USD 3.19 USD
September 1988 1.10 USD 3.50 USD
August 1988 0.99 USD 3.19 USD
July 1988 1.09 USD 3.50 USD
June 1988 0.93 USD 3.00 USD
May 1988 0.91 USD 2.94 USD
April 1988 0.96 USD 3.13 USD
March 1988 1.06 USD 3.44 USD
February 1988 1.02 USD 3.31 USD
January 1988 1.11 USD 3.63 USD
December 1987 1.06 USD 3.47 USD
November 1987 1.10 USD 3.63 USD
October 1987 1.22 USD 4.00 USD
September 1987 1.39 USD 4.56 USD
August 1987 1.55 USD 5.13 USD
July 1987 1.27 USD 4.19 USD
June 1987 1.25 USD 4.13 USD
May 1987 1.28 USD 4.22 USD
April 1987 1.55 USD 5.13 USD
March 1987 1.66 USD 5.47 USD
February 1987 1.82 USD 6.00 USD
January 1987 1.41 USD 4.66 USD
December 1986 1.32 USD 4.34 USD
November 1986 1.38 USD 4.56 USD
October 1986 1.38 USD 4.56 USD
September 1986 1.47 USD 4.84 USD
August 1986 1.86 USD 6.13 USD
July 1986 1.56 USD 5.16 USD
June 1986 1.57 USD 5.19 USD
May 1986 1.68 USD 5.53 USD
April 1986 1.63 USD 5.38 USD
March 1986 1.70 USD 5.59 USD
February 1986 1.81 USD 5.97 USD
January 1986 1.86 USD 6.13 USD
December 1985 1.50 USD 4.94 USD
November 1985 1.48 USD 4.88 USD

MCY

List: Champions

Price: 55.42USD

52 week range price:
37.77
66.44

Dividend Yield: 17.51%

5-year range yield:
4.15%
17.51%

Forward Dividend Yield: 4.49%

Payout Ratio: 27.92%

Payout Ratio Range:
-2510.00%
457.40%

Dividend Per Share: 2.53 USD

Earnings Per Share: 9.06 USD

P/E Ratio: 6.14

Exchange: NYQ

Sector: Financial Services

Industry: Insurance—Property & Casualty

Volume: 164041

Ebitda: 116.4 million

Market Capitalization: 3.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 36

DGR3: 0.38%

DGR5: 0.39%

DGR10: 0.63%

DGR20: 5.34%

Links: