Mercury General Corporation - Price History
Monthly price history for MCY (Mercury General Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $52.57 | $52.57 |
| March 2024 | $51.60 | $51.60 |
| February 2024 | $48.36 | $48.69 |
| January 2024 | $39.78 | $40.05 |
| December 2023 | $37.06 | $37.31 |
| November 2023 | $36.71 | $37.25 |
| October 2023 | $30.43 | $30.88 |
| September 2023 | $27.62 | $28.03 |
| August 2023 | $27.88 | $28.61 |
| July 2023 | $31.36 | $32.18 |
| June 2023 | $29.50 | $30.27 |
| May 2023 | $28.94 | $30.01 |
| April 2023 | $29.32 | $30.41 |
| March 2023 | $30.61 | $31.74 |
| February 2023 | $32.48 | $34.05 |
| January 2023 | $34.09 | $35.73 |
| December 2022 | $32.63 | $34.20 |
| November 2022 | $34.30 | $36.28 |
| October 2022 | $27.42 | $29 |
| September 2022 | $26.87 | $28.42 |
| August 2022 | $29.87 | $31.90 |
| July 2022 | $39.27 | $41.93 |
| June 2022 | $41.49 | $44.30 |
| May 2022 | $45.20 | $48.95 |
| April 2022 | $46.57 | $50.43 |
| March 2022 | $50.79 | $55 |
| February 2022 | $50.18 | $55 |
| January 2022 | $49.88 | $54.66 |
| December 2021 | $48.42 | $53.06 |
| November 2021 | $46 | $51.02 |
| October 2021 | $49.13 | $54.49 |
| September 2021 | $50.19 | $55.67 |
| August 2021 | $53.25 | $59.71 |
| July 2021 | $54.24 | $60.83 |
| June 2021 | $57.92 | $64.95 |
| May 2021 | $56.12 | $63.60 |
| April 2021 | $54.95 | $62.27 |
| March 2021 | $53.66 | $60.81 |
| February 2021 | $51 | $58.40 |
| January 2021 | $46.30 | $53.01 |
| December 2020 | $45.60 | $52.21 |
| November 2020 | $38.35 | $44.47 |
| October 2020 | $35.11 | $40.71 |
| September 2020 | $35.68 | $41.37 |
| August 2020 | $38.02 | $44.73 |
| July 2020 | $36.48 | $42.91 |
| June 2020 | $34.64 | $40.75 |
| May 2020 | $33.71 | $40.23 |
| April 2020 | $34.32 | $40.96 |
| March 2020 | $34.12 | $40.72 |
| February 2020 | $35.73 | $43.31 |
| January 2020 | $40.50 | $49.09 |
| December 2019 | $40.20 | $48.73 |
| November 2019 | $39.89 | $48.98 |
| October 2019 | $39.14 | $48.06 |
| September 2019 | $45.51 | $55.88 |
| August 2019 | $43.08 | $53.50 |
| July 2019 | $45.66 | $56.71 |
| June 2019 | $50.32 | $62.50 |
| May 2019 | $45.94 | $57.65 |
| April 2019 | $42.85 | $53.78 |
| March 2019 | $39.90 | $50.07 |
| February 2019 | $41.69 | $52.97 |
| January 2019 | $40.69 | $51.70 |
| December 2018 | $40.70 | $51.71 |
| November 2018 | $44.09 | $56.65 |
| October 2018 | $46.16 | $59.31 |
| September 2018 | $39.04 | $50.16 |
| August 2018 | $41.46 | $53.90 |
| July 2018 | $39.56 | $51.43 |
| June 2018 | $35.04 | $45.56 |
| May 2018 | $35.76 | $47.11 |
| April 2018 | $34.72 | $45.73 |
| March 2018 | $34.82 | $45.87 |
| February 2018 | $34.18 | $45.64 |
| January 2018 | $36.66 | $48.95 |
| December 2017 | $40.03 | $53.44 |
| November 2017 | $40.63 | $54.88 |
| October 2017 | $41.43 | $55.97 |
| September 2017 | $41.97 | $56.69 |
| August 2017 | $42.09 | $57.47 |
| July 2017 | $43.86 | $59.89 |
| June 2017 | $39.55 | $54 |
| May 2017 | $40.56 | $56 |
| April 2017 | $44.53 | $61.49 |
| March 2017 | $44.17 | $60.99 |
| February 2017 | $42.02 | $58.63 |
| January 2017 | $45.33 | $63.25 |
| December 2016 | $43.15 | $60.21 |
| November 2016 | $41.42 | $58.40 |
| October 2016 | $38.64 | $54.47 |
| September 2016 | $38.91 | $54.85 |
| August 2016 | $38.08 | $54.30 |
| July 2016 | $38.83 | $55.37 |
| June 2016 | $37.28 | $53.16 |
| May 2016 | $36.43 | $52.57 |
| April 2016 | $36.66 | $52.90 |
| March 2016 | $38.46 | $55.50 |
| February 2016 | $36.02 | $52.58 |
| January 2016 | $31.80 | $46.43 |
| December 2015 | $31.90 | $46.57 |
| November 2015 | $35.01 | $51.75 |
| October 2015 | $36.54 | $54.01 |
| September 2015 | $34.17 | $50.51 |
| August 2015 | $33.98 | $50.86 |
| July 2015 | $37.71 | $56.45 |
| June 2015 | $37.18 | $55.65 |
| May 2015 | $36.79 | $55.68 |
| April 2015 | $36.30 | $54.94 |
| March 2015 | $38.15 | $57.75 |
| February 2015 | $35.63 | $54.53 |
| January 2015 | $37.34 | $57.15 |
| December 2014 | $37.03 | $56.67 |
| November 2014 | $35.66 | $55.16 |
| October 2014 | $34.35 | $53.12 |
| September 2014 | $31.56 | $48.81 |
| August 2014 | $32.72 | $51.23 |
| July 2014 | $31.44 | $49.22 |
| June 2014 | $30.05 | $47.04 |
| May 2014 | $29.73 | $47.15 |
| April 2014 | $30.18 | $47.86 |
| March 2014 | $28.42 | $45.08 |
| February 2014 | $28.18 | $45.30 |
| January 2014 | $28.51 | $45.83 |
| December 2013 | $30.92 | $49.71 |
| November 2013 | $29.53 | $48.07 |
| October 2013 | $28.60 | $46.56 |
| September 2013 | $29.68 | $48.31 |
| August 2013 | $26.60 | $43.88 |
| July 2013 | $26.79 | $44.20 |
| June 2013 | $26.64 | $43.96 |
| May 2013 | $26.76 | $44.78 |
| April 2013 | $27.32 | $45.71 |
| March 2013 | $22.67 | $37.93 |
| February 2013 | $22.84 | $38.87 |
| January 2013 | $23.27 | $39.60 |
| December 2012 | $23.33 | $39.69 |
| November 2012 | $24.11 | $41.62 |
| October 2012 | $23.48 | $40.53 |
| September 2012 | $22.39 | $38.65 |
| August 2012 | $21.84 | $38.29 |
| July 2012 | $20.66 | $36.22 |
| June 2012 | $23.76 | $41.67 |
| May 2012 | $24.52 | $43.60 |
| April 2012 | $25.41 | $45.19 |
| March 2012 | $24.60 | $43.74 |
| February 2012 | $23.78 | $42.88 |
| January 2012 | $24.24 | $43.70 |
| December 2011 | $25.30 | $45.62 |
| November 2011 | $24.62 | $44.98 |
| October 2011 | $23.70 | $43.30 |
| September 2011 | $20.99 | $38.35 |
| August 2011 | $21.29 | $39.51 |
| July 2011 | $20.01 | $37.14 |
| June 2011 | $21.28 | $39.49 |
| May 2011 | $22.11 | $41.67 |
| April 2011 | $21.09 | $39.74 |
| March 2011 | $20.76 | $39.13 |
| February 2011 | $21.50 | $41.14 |
| January 2011 | $22.18 | $42.45 |
| December 2010 | $22.47 | $43.01 |
| November 2010 | $22.13 | $42.94 |
| October 2010 | $21.90 | $42.48 |
| September 2010 | $21.07 | $40.87 |
| August 2010 | $19.92 | $39.22 |
| July 2010 | $21.90 | $43.13 |
| June 2010 | $21.04 | $41.44 |
| May 2010 | $21.64 | $43.21 |
| April 2010 | $22.53 | $44.99 |
| March 2010 | $21.90 | $43.72 |
| February 2010 | $20.28 | $41.06 |
| January 2010 | $18.88 | $38.22 |
| December 2009 | $19.40 | $39.26 |
| November 2009 | $17.97 | $36.94 |
| October 2009 | $17.73 | $36.46 |
| September 2009 | $17.60 | $36.18 |
| August 2009 | $17.79 | $37.15 |
| July 2009 | $16.79 | $35.07 |
| June 2009 | $16 | $33.43 |
| May 2009 | $15.60 | $33.14 |
| April 2009 | $15.90 | $33.78 |
| March 2009 | $13.98 | $29.70 |
| February 2009 | $12.38 | $26.96 |
| January 2009 | $17.79 | $38.74 |
| December 2008 | $21.11 | $45.99 |
| November 2008 | $20.60 | $45.49 |
| October 2008 | $23.26 | $51.37 |
| September 2008 | $24.79 | $54.75 |
| August 2008 | $22.81 | $50.94 |
| July 2008 | $22.62 | $50.51 |
| June 2008 | $20.92 | $46.72 |
| May 2008 | $22.52 | $50.86 |
| April 2008 | $22.10 | $49.89 |
| March 2008 | $19.62 | $44.31 |
| February 2008 | $19.93 | $45.60 |
| January 2008 | $21.08 | $48.24 |
| December 2007 | $21.77 | $49.81 |
| November 2007 | $22.45 | $51.89 |
| October 2007 | $22.20 | $51.31 |
| September 2007 | $23.33 | $53.93 |
| August 2007 | $22.57 | $52.68 |
| July 2007 | $22.18 | $51.78 |
| June 2007 | $23.61 | $55.11 |
| May 2007 | $23.80 | $56.09 |
| April 2007 | $22.98 | $54.15 |
| March 2007 | $22.51 | $53.04 |
| February 2007 | $22.40 | $53.30 |
| January 2007 | $21.92 | $52.16 |
| December 2006 | $22.16 | $52.73 |
| November 2006 | $22.26 | $53.45 |
| October 2006 | $21.56 | $51.77 |
| September 2006 | $20.66 | $49.61 |
| August 2006 | $20.74 | $50.27 |
| July 2006 | $22.76 | $55.18 |
| June 2006 | $23.25 | $56.37 |
| May 2006 | $22.88 | $55.95 |
| April 2006 | $21.83 | $53.37 |
| March 2006 | $22.45 | $54.90 |
| February 2006 | $22.66 | $55.90 |
| January 2006 | $22.85 | $56.37 |
| December 2005 | $23.60 | $58.22 |
| November 2005 | $23.86 | $59.30 |
| October 2005 | $24.33 | $60.45 |
| September 2005 | $24.14 | $59.99 |
| August 2005 | $23.46 | $58.73 |
| July 2005 | $23.06 | $57.71 |
| June 2005 | $21.78 | $54.52 |
| May 2005 | $21.88 | $55.20 |
| April 2005 | $20.96 | $52.86 |
| March 2005 | $21.91 | $55.26 |
| February 2005 | $21.58 | $54.86 |
| January 2005 | $22.38 | $56.90 |
| December 2004 | $23.57 | $59.92 |
| November 2004 | $22.16 | $56.70 |
| October 2004 | $20.10 | $51.43 |
| September 2004 | $20.67 | $52.89 |
| August 2004 | $19.46 | $50.15 |
| July 2004 | $18.28 | $47.13 |
| June 2004 | $19.26 | $49.65 |
| May 2004 | $19.35 | $50.24 |
| April 2004 | $19.64 | $50.99 |
| March 2004 | $19.23 | $49.93 |
| February 2004 | $19.54 | $51.10 |
| January 2004 | $18.24 | $47.69 |
| December 2003 | $17.80 | $46.55 |
| November 2003 | $18.06 | $47.58 |
| October 2003 | $18.05 | $47.53 |
| September 2003 | $17 | $44.78 |
| August 2003 | $16.46 | $43.68 |
| July 2003 | $17.56 | $46.60 |
| June 2003 | $17.20 | $45.65 |
| May 2003 | $17.73 | $47.38 |
| April 2003 | $16.46 | $44 |
| March 2003 | $14.20 | $37.95 |
| February 2003 | $13.42 | $36.21 |
| January 2003 | $13.46 | $36.31 |
| December 2002 | $13.93 | $37.58 |
| November 2002 | $14.52 | $39.50 |
| October 2002 | $15.26 | $41.50 |
| September 2002 | $15.74 | $42.80 |
| August 2002 | $16.43 | $45 |
| July 2002 | $17.35 | $47.50 |
| June 2002 | $17.71 | $48.50 |
| May 2002 | $17.51 | $48.25 |
| April 2002 | $18.14 | $50 |
| March 2002 | $16.87 | $46.50 |
| February 2002 | $15.57 | $43.20 |
| January 2002 | $15.16 | $42.08 |
| December 2001 | $15.73 | $43.66 |
| November 2001 | $15.66 | $43.75 |
| October 2001 | $15.56 | $43.45 |
| September 2001 | $14.21 | $39.70 |
| August 2001 | $13.97 | $39.30 |
| July 2001 | $13.97 | $39.30 |
| June 2001 | $12.43 | $34.97 |
| May 2001 | $12.92 | $36.60 |
| April 2001 | $12.26 | $34.75 |
| March 2001 | $11.47 | $32.50 |
| February 2001 | $11.98 | $34.20 |
| January 2001 | $12.90 | $36.85 |
| December 2000 | $15.36 | $43.88 |
| November 2000 | $13.42 | $38.56 |
| October 2000 | $12.75 | $36.62 |
| September 2000 | $9.86 | $28.31 |
| August 2000 | $9.47 | $27.44 |
| July 2000 | $9.02 | $26.12 |
| June 2000 | $8.15 | $23.62 |
| May 2000 | $8.72 | $25.50 |
| April 2000 | $9.36 | $27.38 |
| March 2000 | $10.08 | $29.50 |
| February 2000 | $7.67 | $22.69 |
| January 2000 | $8.03 | $23.75 |
| December 1999 | $7.52 | $22.25 |
| November 1999 | $7.83 | $23.38 |
| October 1999 | $9.44 | $28.19 |
| September 1999 | $9.23 | $27.56 |
| August 1999 | $10.06 | $30.25 |
| July 1999 | $11.41 | $34.31 |
| June 1999 | $11.31 | $34 |
| May 1999 | $11.92 | $36.06 |
| April 1999 | $11.95 | $36.12 |
| March 1999 | $11.53 | $34.88 |
| February 1999 | $11.47 | $34.88 |
| January 1999 | $12.50 | $38 |
| December 1998 | $14.41 | $43.81 |
| November 1998 | $13.71 | $41.88 |
| October 1998 | $13.92 | $42.50 |
| September 1998 | $12.28 | $37.50 |
| August 1998 | $11.92 | $36.56 |
| July 1998 | $14.97 | $45.94 |
| June 1998 | $21 | $64.44 |
| May 1998 | $20.74 | $63.81 |
| April 1998 | $21.04 | $64.75 |
| March 1998 | $20.33 | $62.56 |
| February 1998 | $18.39 | $56.75 |
| January 1998 | $15.62 | $48.19 |
| December 1997 | $17.90 | $55.25 |
| November 1997 | $16.16 | $50 |
| October 1997 | $13.71 | $42.44 |
| September 1997 | $14.14 | $87.50 |
| August 1997 | $14.09 | $87.50 |
| July 1997 | $12.48 | $77.50 |
| June 1997 | $11.71 | $72.75 |
| May 1997 | $11.75 | $73.25 |
| April 1997 | $9.94 | $62 |
| March 1997 | $9.78 | $61 |
| February 1997 | $9.80 | $61.38 |
| January 1997 | $8.72 | $54.62 |
| December 1996 | $8.38 | $52.50 |
| November 1996 | $9.06 | $57 |
| October 1996 | $7.75 | $48.75 |
| September 1996 | $7.47 | $47 |
| August 1996 | $7.12 | $45 |
| July 1996 | $6.76 | $42.75 |
| June 1996 | $6.92 | $43.75 |
| May 1996 | $6.88 | $43.75 |
| April 1996 | $7.04 | $44.75 |
| March 1996 | $6.55 | $41.62 |
| February 1996 | $6.84 | $43.75 |
| January 1996 | $7.58 | $48.50 |
| December 1995 | $7.47 | $47.75 |
| November 1995 | $7.36 | $47.25 |
| October 1995 | $6.54 | $42 |
| September 1995 | $5.94 | $38.12 |
| August 1995 | $5.85 | $37.75 |
| July 1995 | $5.27 | $34 |
| June 1995 | $5.32 | $34.38 |
| May 1995 | $5.27 | $34.25 |
| April 1995 | $4.74 | $30.75 |
| March 1995 | $4.43 | $28.75 |
| February 1995 | $4.78 | $31.25 |
| January 1995 | $4.85 | $31.69 |
| December 1994 | $4.40 | $28.75 |
| November 1994 | $4.31 | $28.38 |
| October 1994 | $4.56 | $30 |
| September 1994 | $4.37 | $28.75 |
| August 1994 | $4.27 | $28.25 |
| July 1994 | $4.38 | $29 |
| June 1994 | $4.53 | $30 |
| May 1994 | $4.51 | $30 |
| April 1994 | $3.94 | $26.25 |
| March 1994 | $4.06 | $27 |
| February 1994 | $4.29 | $28.75 |
| January 1994 | $4.48 | $30 |
| December 1993 | $4.48 | $30 |
| November 1993 | $4.38 | $29.50 |
| October 1993 | $5.13 | $34.50 |
| September 1993 | $5.76 | $38.75 |
| August 1993 | $5.10 | $34.50 |
| July 1993 | $5.40 | $36.50 |
| June 1993 | $4.75 | $32.12 |
| May 1993 | $4.75 | $32.25 |
| April 1993 | $4.64 | $31.50 |
| March 1993 | $4.75 | $32.25 |
| February 1993 | $4.75 | $32.38 |
| January 1993 | $4.03 | $27.50 |
| December 1992 | $4.07 | $27.75 |
| November 1992 | $4.05 | $27.75 |
| October 1992 | $3.14 | $21.50 |
| September 1992 | $3.18 | $21.75 |
| August 1992 | $3.36 | $46.25 |
| July 1992 | $3.18 | $43.75 |
| June 1992 | $2.98 | $41 |
| May 1992 | $2.52 | $35 |
| April 1992 | $2.04 | $28.25 |
| March 1992 | $2.18 | $30.25 |
| February 1992 | $2.29 | $32 |
| January 1992 | $2.50 | $35 |
| December 1991 | $2.18 | $30.50 |
| November 1991 | $2.19 | $30.75 |
| October 1991 | $2.03 | $28.50 |
| September 1991 | $2.01 | $28.25 |
| August 1991 | $2.04 | $28.88 |
| July 1991 | $2.19 | $31 |
| June 1991 | $2.01 | $28.50 |
| May 1991 | $2.35 | $33.25 |
| April 1991 | $2.12 | $30 |
| March 1991 | $2.35 | $33.25 |
| February 1991 | $2.12 | $30 |
| January 1991 | $1.75 | $24.75 |
| December 1990 | $1.54 | $21.75 |
| November 1990 | $1.34 | $19 |
| October 1990 | $1.03 | $14.62 |
| September 1990 | $1.17 | $16.62 |
| August 1990 | $1.21 | $17.12 |
| July 1990 | $1.24 | $17.62 |
| June 1990 | $1.30 | $18.38 |
| May 1990 | $1.18 | $16.88 |
| April 1990 | $1.05 | $15 |
| March 1990 | $0.98 | $14 |
| February 1990 | $1 | $14.25 |
| January 1990 | $0.95 | $13.62 |
| December 1989 | $1.04 | $14.88 |
| November 1989 | $1.18 | $16.88 |
| October 1989 | $0.97 | $13.88 |
| September 1989 | $1.05 | $15 |
| August 1989 | $1.14 | $16.25 |
| July 1989 | $1.06 | $15.12 |
| June 1989 | $1.11 | $15.88 |
| May 1989 | $1.04 | $14.88 |
| April 1989 | $1.08 | $15.38 |
| March 1989 | $0.97 | $13.88 |
| February 1989 | $0.95 | $13.62 |
| January 1989 | $0.89 | $12.75 |
| December 1988 | $0.88 | $12.50 |
| November 1988 | $0.84 | $12.12 |
| October 1988 | $0.88 | $12.75 |
| September 1988 | $0.97 | $14 |
| August 1988 | $0.88 | $12.75 |
| July 1988 | $0.96 | $14 |
| June 1988 | $0.83 | $12 |
| May 1988 | $0.80 | $11.75 |
| April 1988 | $0.85 | $12.50 |
| March 1988 | $0.94 | $13.75 |
| February 1988 | $0.90 | $13.25 |
| January 1988 | $0.98 | $14.50 |
| December 1987 | $0.94 | $13.88 |
| November 1987 | $0.98 | $14.50 |
| October 1987 | $1.08 | $16 |
| September 1987 | $1.23 | $18.25 |
| August 1987 | $1.38 | $20.50 |
| July 1987 | $1.12 | $16.75 |
| June 1987 | $1.11 | $16.50 |
| May 1987 | $1.13 | $16.88 |
| April 1987 | $1.38 | $20.50 |
| March 1987 | $1.47 | $21.88 |
| February 1987 | $1.61 | $24 |
| January 1987 | $1.25 | $18.62 |
| December 1986 | $1.17 | $17.38 |
| November 1986 | $1.23 | $18.25 |
| October 1986 | $1.23 | $18.25 |
| September 1986 | $1.30 | $19.38 |
| August 1986 | $1.64 | $24.50 |
| July 1986 | $1.38 | $20.62 |
| June 1986 | $1.39 | $20.75 |
| May 1986 | $1.49 | $22.12 |
| April 1986 | $1.44 | $21.50 |
| March 1986 | $1.50 | $22.38 |
| February 1986 | $1.60 | $23.88 |
| January 1986 | $1.64 | $24.50 |
| December 1985 | $1.34 | $19.88 |
| November 1985 | $1.32 | $19.62 |
MCY
Price: $53.63
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.37%
Payout Ratio: -69.02%
Payout Ratio Range:
Dividend Per Share: 1.27 USD
Earnings Per Share: 1.74 USD
P/E Ratio: -21.93
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Volume: 84706
Ebitda: 116.4 millionMarket Capitalization: 2.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR3: -12.19%
DGR5: -7.16%
DGR10: -3.38%
DGR20: 1.93%