Mercury General Corp (MCY) stock
MCYNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
$102.42−0.23 (-0.22%)
Close on Oct 30, 2026Market cap $5.67BP/E 6.1Yield 1.24%
Price history
Mercury General share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$102.42
-0.22% on the day
52-week range
$74.29 – $113.06
-9.4% from the high
Change over 52 weeks
+32.1%
From $77.53 on Oct 30, 2025
Average volume
294,857
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $103.88 | $103.88 | $101.94 | $102.42 | -0.22% | 142,007 |
| Oct 29, 2026 | $101.91 | $103.04 | $101.19 | $102.65 | +2.48% | 236,669 |
| Oct 28, 2026 | $102.50 | $102.98 | $99.72 | $100.17 | -2.35% | 155,703 |
| Oct 27, 2026 | $101.57 | $102.95 | $100.25 | $102.58 | +0.92% | 281,332 |
| Oct 26, 2026 | $103.11 | $105.00 | $101.64 | $101.64 | -1.18% | 226,212 |
| Oct 23, 2026 | $105.87 | $106.12 | $102.81 | $102.85 | -3.62% | 245,017 |
| Oct 22, 2026 | $105.81 | $107.34 | $105.81 | $106.71 | +1.53% | 236,591 |
| Oct 21, 2026 | $105.56 | $105.98 | $104.25 | $105.10 | +0.07% | 158,544 |
| Oct 20, 2026 | $103.30 | $105.94 | $103.24 | $105.03 | +2.18% | 453,564 |
| Oct 19, 2026 | $101.77 | $103.30 | $101.77 | $102.79 | -0.01% | 324,270 |
| Oct 16, 2026 | $102.31 | $103.05 | $101.74 | $102.80 | +0.99% | 256,975 |
| Oct 15, 2026 | $103.59 | $103.89 | $101.32 | $101.79 | -0.59% | 281,704 |
| Oct 14, 2026 | $101.20 | $102.40 | $100.20 | $102.39 | -0.48% | 274,491 |
| Oct 13, 2026 | $103.23 | $104.00 | $101.94 | $102.88 | +0.18% | 227,500 |
| Oct 12, 2026 | $103.05 | $103.50 | $102.08 | $102.70 | -0.05% | 345,216 |
| Oct 9, 2026 | $102.01 | $103.50 | $102.01 | $102.75 | +0.45% | 253,883 |
| Oct 8, 2026 | $102.30 | $103.37 | $101.34 | $102.29 | 0.00% | 351,421 |
| Oct 7, 2026 | $102.00 | $104.01 | $102.00 | $102.29 | -0.69% | 334,283 |
| Oct 6, 2026 | $102.01 | $103.81 | $102.01 | $103.00 | +1.07% | 370,692 |
| Oct 5, 2026 | $102.03 | $102.87 | $101.79 | $101.91 | -0.35% | 382,232 |
| Oct 2, 2026 | $101.30 | $102.82 | $101.00 | $102.27 | +1.99% | 285,857 |
| Oct 1, 2026 | $99.05 | $100.67 | $99.05 | $100.27 | +1.44% | 365,307 |
| Sep 30, 2026 | $99.62 | $99.84 | $98.26 | $98.85 | -1.02% | 538,142 |
| Sep 29, 2026 | $98.33 | $100.49 | $98.07 | $99.87 | +1.03% | 201,300 |
| Sep 28, 2026 | $99.51 | $99.85 | $98.60 | $98.85 | -0.56% | 345,595 |
| Sep 25, 2026 | $98.73 | $99.93 | $97.75 | $99.41 | +1.14% | 264,480 |
| Sep 24, 2026 | $97.90 | $99.41 | $97.90 | $98.29 | +0.46% | 307,422 |
| Sep 23, 2026 | $97.52 | $98.59 | $96.68 | $97.84 | -0.09% | 238,112 |
| Sep 22, 2026 | $100.54 | $100.54 | $97.10 | $97.93 | -2.40% | 254,552 |
| Sep 21, 2026 | $101.07 | $101.39 | $100.07 | $100.34 | -0.59% | 203,245 |
| Sep 18, 2026 | $99.50 | $100.94 | $98.38 | $100.94 | +0.40% | 672,492 |
| Sep 17, 2026 | $102.66 | $103.12 | $100.35 | $100.54 | -1.36% | 303,773 |
| Sep 16, 2026 | $102.17 | $102.87 | $101.11 | $101.93 | -0.57% | 216,922 |
| Sep 15, 2026 | $103.24 | $104.45 | $101.77 | $102.51 | -0.90% | 617,749 |
| Sep 14, 2026 | $103.43 | $104.50 | $103.27 | $103.44 | +1.07% | 261,803 |
| Sep 11, 2026 | $103.77 | $103.82 | $101.62 | $102.34 | -0.30% | 245,090 |
| Sep 10, 2026 | $101.84 | $102.67 | $100.69 | $102.65 | +1.57% | 418,750 |
| Sep 9, 2026 | $102.00 | $102.12 | $100.68 | $101.06 | -1.54% | 182,162 |
| Sep 8, 2026 | $103.50 | $104.17 | $102.00 | $102.64 | -1.81% | 305,803 |
| Sep 4, 2026 | $105.11 | $105.43 | $104.01 | $104.53 | -1.43% | 229,118 |
| Sep 3, 2026 | $103.07 | $107.20 | $103.07 | $106.05 | +3.05% | 357,537 |
| Sep 2, 2026 | $101.70 | $104.06 | $101.25 | $102.91 | +1.81% | 314,749 |
| Sep 1, 2026 | $102.36 | $103.42 | $100.67 | $101.08 | -0.86% | 266,754 |
| Aug 31, 2026 | $103.49 | $104.01 | $101.29 | $101.96 | -0.98% | 284,324 |
| Aug 28, 2026 | $103.00 | $104.20 | $102.21 | $102.97 | +0.32% | 207,448 |
| Aug 27, 2026 | $106.05 | $106.05 | $99.76 | $102.64 | -2.31% | 295,722 |
| Aug 26, 2026 | $104.56 | $106.40 | $104.55 | $105.07 | +0.56% | 202,006 |
| Aug 25, 2026 | $106.89 | $106.89 | $103.84 | $104.48 | -1.69% | 138,351 |
| Aug 24, 2026 | $105.93 | $107.15 | $105.77 | $106.28 | +0.55% | 183,686 |
| Aug 21, 2026 | $104.35 | $106.13 | $104.06 | $105.70 | +1.76% | 271,122 |
| Aug 20, 2026 | $103.68 | $104.44 | $103.17 | $103.87 | -0.42% | 301,074 |
| Aug 19, 2026 | $106.91 | $107.70 | $104.21 | $104.31 | -1.89% | 249,391 |
| Aug 18, 2026 | $107.48 | $109.12 | $105.97 | $106.32 | -0.06% | 337,075 |
| Aug 17, 2026 | $105.17 | $106.83 | $104.89 | $106.38 | +0.95% | 205,470 |
| Aug 14, 2026 | $104.93 | $105.89 | $104.57 | $105.38 | +0.44% | 149,797 |
| Aug 13, 2026 | $106.74 | $106.77 | $104.70 | $104.92 | -0.57% | 185,087 |
| Aug 12, 2026 | $105.61 | $106.99 | $105.45 | $105.52 | -0.23% | 182,833 |
| Aug 11, 2026 | $106.55 | $107.62 | $104.87 | $105.76 | -1.10% | 377,403 |
| Aug 10, 2026 | $108.32 | $109.48 | $105.82 | $106.94 | -2.34% | 273,753 |
| Aug 7, 2026 | $107.40 | $109.53 | $106.17 | $109.50 | +1.92% | 276,930 |
| Aug 6, 2026 | $109.19 | $109.51 | $106.27 | $107.44 | -1.98% | 427,592 |
| Aug 5, 2026 | $110.95 | $112.00 | $107.37 | $109.61 | +2.82% | 496,688 |
| Aug 4, 2026 | $106.13 | $107.75 | $105.21 | $106.60 | -0.62% | 472,282 |
| Aug 3, 2026 | $107.58 | $108.78 | $106.72 | $107.26 | +0.13% | 257,073 |
| Jul 31, 2026 | $105.98 | $107.73 | $105.46 | $107.12 | +0.37% | 232,594 |
| Jul 30, 2026 | $108.74 | $109.29 | $105.69 | $106.73 | -1.51% | 264,932 |
| Jul 29, 2026 | $109.21 | $110.29 | $108.26 | $108.37 | -1.04% | 366,675 |
| Jul 28, 2026 | $108.70 | $110.90 | $108.70 | $109.51 | +1.01% | 259,460 |
| Jul 27, 2026 | $106.13 | $108.73 | $106.13 | $108.42 | +1.06% | 188,670 |
| Jul 24, 2026 | $106.09 | $107.50 | $105.46 | $107.28 | +1.73% | 221,910 |
| Jul 23, 2026 | $102.57 | $105.65 | $100.75 | $105.46 | +2.65% | 280,845 |
| Jul 22, 2026 | $104.86 | $104.97 | $101.40 | $102.74 | -2.86% | 348,065 |
| Jul 21, 2026 | $106.28 | $106.64 | $104.72 | $105.77 | -0.50% | 221,939 |
| Jul 20, 2026 | $106.62 | $107.65 | $106.22 | $106.30 | +0.05% | 195,989 |
| Jul 17, 2026 | $107.62 | $109.75 | $105.71 | $106.25 | -1.15% | 287,411 |
| Jul 16, 2026 | $104.85 | $108.11 | $104.85 | $107.49 | +2.12% | 256,877 |
| Jul 15, 2026 | $105.01 | $106.43 | $102.20 | $105.26 | -2.34% | 426,326 |
| Jul 14, 2026 | $109.97 | $111.31 | $107.76 | $107.78 | -2.34% | 256,505 |
| Jul 13, 2026 | $110.11 | $111.96 | $109.14 | $110.36 | +1.01% | 177,800 |
| Jul 10, 2026 | $109.75 | $112.49 | $109.03 | $109.26 | -0.48% | 196,086 |
| Jul 9, 2026 | $110.54 | $111.47 | $109.17 | $109.79 | -0.30% | 319,713 |
| Jul 8, 2026 | $111.35 | $112.20 | $110.10 | $110.12 | -0.65% | 362,134 |
| Jul 7, 2026 | $112.04 | $113.06 | $110.74 | $110.84 | -0.25% | 342,211 |
| Jul 6, 2026 | $112.00 | $112.28 | $110.08 | $111.12 | +0.58% | 298,466 |
| Jul 2, 2026 | $109.01 | $111.46 | $108.29 | $110.48 | +1.79% | 306,545 |
| Jul 1, 2026 | $107.51 | $109.31 | $106.37 | $108.54 | +1.80% | 360,640 |
| Jun 30, 2026 | $107.34 | $108.55 | $106.62 | $106.62 | -0.54% | 236,314 |
| Jun 29, 2026 | $106.53 | $108.10 | $105.98 | $107.20 | -0.25% | 325,472 |
| Jun 26, 2026 | $105.30 | $107.54 | $103.88 | $107.47 | +3.22% | 888,164 |
| Jun 25, 2026 | $106.87 | $107.81 | $103.91 | $104.12 | -2.68% | 205,248 |
| Jun 24, 2026 | $107.01 | $107.95 | $106.09 | $106.99 | +0.48% | 285,821 |
| Jun 23, 2026 | $103.92 | $107.02 | $103.32 | $106.48 | +3.23% | 356,420 |
| Jun 22, 2026 | $102.74 | $105.00 | $102.58 | $103.15 | +0.47% | 353,510 |
| Jun 18, 2026 | $101.85 | $102.93 | $99.37 | $102.67 | +1.25% | 745,293 |
| Jun 17, 2026 | $101.81 | $103.81 | $100.81 | $101.40 | -1.18% | 245,471 |
| Jun 16, 2026 | $102.00 | $103.11 | $101.52 | $102.61 | +1.56% | 225,620 |
| Jun 15, 2026 | $100.34 | $102.09 | $100.02 | $101.03 | +0.10% | 167,723 |
| Jun 12, 2026 | $98.97 | $101.44 | $98.48 | $100.93 | +1.81% | 178,780 |
| Jun 11, 2026 | $101.63 | $101.89 | $98.23 | $99.14 | -2.21% | 204,159 |
| Jun 10, 2026 | $102.27 | $103.22 | $101.21 | $101.38 | +0.27% | 217,826 |
| Jun 9, 2026 | $102.11 | $102.97 | $100.53 | $101.11 | +0.07% | 195,073 |
| Jun 8, 2026 | $101.27 | $102.59 | $99.76 | $101.04 | -0.42% | 304,708 |
| Jun 5, 2026 | $98.41 | $101.69 | $98.30 | $101.47 | +4.02% | 256,288 |
| Jun 4, 2026 | $97.65 | $99.48 | $97.09 | $97.55 | +0.84% | 268,963 |
| Jun 3, 2026 | $97.90 | $98.62 | $96.70 | $96.74 | -1.73% | 221,552 |
| Jun 2, 2026 | $98.19 | $100.32 | $97.88 | $98.44 | -0.18% | 482,962 |
| Jun 1, 2026 | $98.12 | $98.71 | $96.30 | $98.62 | +0.60% | 372,171 |
| May 29, 2026 | $96.18 | $98.38 | $95.22 | $98.03 | +1.55% | 407,517 |
| May 28, 2026 | $98.76 | $99.84 | $95.59 | $96.53 | -2.83% | 252,554 |
| May 27, 2026 | $101.24 | $102.52 | $99.31 | $99.34 | -2.19% | 176,178 |
| May 26, 2026 | $100.92 | $102.08 | $100.62 | $101.56 | +0.52% | 146,206 |
| May 22, 2026 | $102.34 | $102.38 | $100.90 | $101.03 | -1.28% | 177,820 |
| May 21, 2026 | $102.56 | $102.56 | $100.78 | $102.34 | -0.57% | 183,610 |
| May 20, 2026 | $101.93 | $103.86 | $101.08 | $102.93 | +1.48% | 289,426 |
| May 19, 2026 | $99.75 | $101.87 | $99.60 | $101.43 | +0.79% | 183,059 |
| May 18, 2026 | $99.62 | $103.83 | $99.62 | $100.63 | +2.58% | 381,138 |
| May 15, 2026 | $98.97 | $99.72 | $97.71 | $98.10 | -0.54% | 188,097 |
| May 14, 2026 | $100.25 | $101.08 | $98.57 | $98.63 | -0.94% | 158,911 |
| May 13, 2026 | $101.75 | $102.17 | $99.00 | $99.57 | -2.11% | 243,531 |
| May 12, 2026 | $99.56 | $102.37 | $97.28 | $101.72 | +2.70% | 313,300 |
| May 11, 2026 | $100.09 | $100.95 | $98.36 | $99.05 | -0.62% | 246,798 |
| May 8, 2026 | $98.86 | $100.56 | $97.68 | $99.67 | +1.69% | 280,603 |
| May 7, 2026 | $95.71 | $98.13 | $94.59 | $98.01 | +2.07% | 296,115 |
| May 6, 2026 | $98.80 | $100.69 | $92.00 | $96.02 | -1.47% | 390,858 |
| May 5, 2026 | $95.53 | $98.37 | $95.19 | $97.45 | +2.05% | 268,909 |
| May 4, 2026 | $95.60 | $96.89 | $93.88 | $95.49 | -0.81% | 213,690 |
| May 1, 2026 | $97.87 | $98.50 | $95.86 | $96.27 | -1.07% | 156,163 |
| Apr 30, 2026 | $94.90 | $97.84 | $94.49 | $97.31 | +1.74% | 173,537 |
| Apr 29, 2026 | $97.74 | $98.18 | $95.39 | $95.65 | -2.63% | 199,659 |
| Apr 28, 2026 | $98.35 | $99.40 | $97.38 | $98.23 | +0.08% | 278,765 |
| Apr 27, 2026 | $96.12 | $98.60 | $95.70 | $98.15 | +1.74% | 179,397 |
| Apr 24, 2026 | $97.50 | $98.12 | $96.09 | $96.47 | -1.20% | 150,766 |
| Apr 23, 2026 | $96.74 | $98.80 | $96.21 | $97.64 | +1.47% | 290,080 |
| Apr 22, 2026 | $95.35 | $96.25 | $93.95 | $96.23 | +0.82% | 186,206 |
| Apr 21, 2026 | $95.49 | $96.37 | $94.40 | $95.45 | +0.58% | 153,318 |
| Apr 20, 2026 | $95.85 | $97.18 | $94.51 | $94.90 | -1.42% | 155,693 |
| Apr 17, 2026 | $94.59 | $96.49 | $94.42 | $96.27 | +1.88% | 289,749 |
| Apr 16, 2026 | $93.19 | $94.52 | $93.11 | $94.49 | +1.02% | 351,824 |
| Apr 15, 2026 | $93.02 | $94.21 | $92.40 | $93.54 | +0.24% | 145,213 |
| Apr 14, 2026 | $93.08 | $94.19 | $92.87 | $93.32 | -0.50% | 176,163 |
| Apr 13, 2026 | $91.98 | $93.88 | $91.98 | $93.79 | +1.71% | 187,952 |
| Apr 10, 2026 | $94.00 | $94.25 | $91.52 | $92.21 | -2.01% | 167,100 |
| Apr 9, 2026 | $92.51 | $95.09 | $92.51 | $94.10 | +1.20% | 191,370 |
| Apr 8, 2026 | $90.80 | $93.25 | $90.80 | $92.98 | +3.09% | 242,003 |
| Apr 7, 2026 | $89.28 | $90.75 | $87.83 | $90.19 | +1.23% | 230,016 |
| Apr 6, 2026 | $87.69 | $89.11 | $86.03 | $89.09 | +1.00% | 97,698 |
| Apr 2, 2026 | $86.58 | $88.68 | $86.00 | $88.21 | +1.66% | 180,600 |
| Apr 1, 2026 | $89.00 | $89.65 | $86.70 | $86.77 | -1.57% | 273,442 |
| Mar 31, 2026 | $88.67 | $89.32 | $86.73 | $88.15 | +0.36% | 137,531 |
| Mar 30, 2026 | $86.85 | $88.08 | $86.32 | $87.83 | +2.10% | 179,021 |
| Mar 27, 2026 | $88.25 | $88.33 | $85.35 | $86.02 | -2.66% | 239,512 |
| Mar 26, 2026 | $88.39 | $89.28 | $87.66 | $88.37 | -0.05% | 180,671 |
| Mar 25, 2026 | $89.48 | $90.37 | $87.87 | $88.41 | -0.21% | 178,041 |
| Mar 24, 2026 | $87.00 | $89.30 | $86.58 | $88.60 | +1.21% | 175,767 |
| Mar 23, 2026 | $88.63 | $88.91 | $86.74 | $87.54 | +0.82% | 247,358 |
| Mar 20, 2026 | $87.99 | $87.99 | $86.21 | $86.83 | -1.28% | 733,506 |
| Mar 19, 2026 | $87.74 | $89.37 | $87.24 | $87.96 | +0.13% | 222,504 |
| Mar 18, 2026 | $89.40 | $90.86 | $87.82 | $87.85 | -1.99% | 228,730 |
| Mar 17, 2026 | $91.59 | $92.11 | $89.50 | $89.63 | -0.90% | 207,640 |
| Mar 16, 2026 | $90.01 | $90.95 | $89.39 | $90.44 | +1.66% | 205,804 |
| Mar 13, 2026 | $88.94 | $90.67 | $87.59 | $88.96 | +1.58% | 180,505 |
| Mar 12, 2026 | $86.75 | $88.38 | $85.82 | $87.58 | -1.15% | 206,961 |
| Mar 11, 2026 | $88.35 | $88.88 | $87.00 | $88.60 | -0.49% | 258,175 |
| Mar 10, 2026 | $89.38 | $91.40 | $88.85 | $89.04 | -0.72% | 358,146 |
| Mar 9, 2026 | $89.94 | $90.65 | $87.30 | $89.69 | -0.87% | 287,016 |
| Mar 6, 2026 | $90.27 | $90.65 | $87.92 | $90.48 | -0.82% | 300,827 |
| Mar 5, 2026 | $92.19 | $92.74 | $88.85 | $91.23 | -1.96% | 273,464 |
| Mar 4, 2026 | $91.19 | $93.31 | $90.01 | $93.05 | +1.94% | 469,466 |
| Mar 3, 2026 | $90.39 | $91.34 | $87.76 | $91.28 | -0.33% | 200,450 |
| Mar 2, 2026 | $90.45 | $91.72 | $90.29 | $91.58 | +1.10% | 234,907 |
| Feb 27, 2026 | $90.30 | $91.44 | $89.63 | $90.58 | +0.81% | 314,491 |
| Feb 26, 2026 | $89.46 | $90.24 | $88.96 | $89.85 | +1.25% | 309,183 |
| Feb 25, 2026 | $86.95 | $89.00 | $85.58 | $88.74 | +3.46% | 479,536 |
| Feb 24, 2026 | $83.50 | $85.91 | $82.42 | $85.77 | +2.34% | 289,048 |
| Feb 23, 2026 | $86.62 | $86.62 | $83.50 | $83.81 | -3.04% | 465,146 |
| Feb 20, 2026 | $87.09 | $87.09 | $84.09 | $86.44 | -0.01% | 480,483 |
| Feb 19, 2026 | $86.02 | $88.09 | $86.00 | $86.45 | -1.02% | 375,982 |
| Feb 18, 2026 | $99.91 | $100.06 | $85.68 | $87.34 | -9.20% | 1,061,701 |
| Feb 17, 2026 | $94.34 | $96.86 | $93.20 | $96.19 | +2.91% | 391,680 |
| Feb 13, 2026 | $94.42 | $94.42 | $92.05 | $93.47 | -1.36% | 240,160 |
| Feb 12, 2026 | $93.93 | $95.54 | $91.57 | $94.76 | +1.38% | 331,004 |
| Feb 11, 2026 | $93.49 | $94.03 | $91.12 | $93.47 | +0.60% | 331,515 |
| Feb 10, 2026 | $92.87 | $94.01 | $91.82 | $92.91 | +0.06% | 183,534 |
| Feb 9, 2026 | $95.01 | $95.61 | $91.26 | $92.85 | -2.46% | 230,236 |
| Feb 6, 2026 | $94.03 | $95.82 | $92.57 | $95.19 | +1.70% | 311,338 |
| Feb 5, 2026 | $91.63 | $94.10 | $91.63 | $93.60 | +2.11% | 318,048 |
| Feb 4, 2026 | $90.88 | $92.70 | $90.87 | $91.67 | +1.57% | 229,707 |
| Feb 3, 2026 | $88.34 | $90.76 | $87.27 | $90.25 | +1.87% | 298,790 |
| Feb 2, 2026 | $87.81 | $88.74 | $87.05 | $88.59 | +1.14% | 199,820 |
| Jan 30, 2026 | $86.89 | $88.21 | $85.29 | $87.59 | +0.49% | 289,093 |
| Jan 29, 2026 | $86.01 | $87.64 | $83.83 | $87.16 | +2.18% | 289,712 |
| Jan 28, 2026 | $84.84 | $86.24 | $84.64 | $85.30 | +0.11% | 339,960 |
| Jan 27, 2026 | $86.75 | $87.00 | $84.58 | $85.21 | -1.80% | 203,358 |
| Jan 26, 2026 | $86.17 | $87.88 | $85.85 | $86.77 | +1.50% | 200,343 |
| Jan 23, 2026 | $86.38 | $87.23 | $84.28 | $85.49 | -1.68% | 215,697 |
| Jan 22, 2026 | $88.00 | $88.00 | $86.57 | $86.95 | -1.86% | 181,964 |
| Jan 21, 2026 | $89.78 | $90.86 | $87.23 | $88.60 | -0.81% | 185,319 |
| Jan 20, 2026 | $90.89 | $92.31 | $88.91 | $89.32 | -1.94% | 227,075 |
| Jan 16, 2026 | $91.36 | $91.81 | $90.52 | $91.09 | -0.33% | 278,703 |
| Jan 15, 2026 | $90.09 | $91.49 | $89.49 | $91.39 | +1.60% | 155,139 |
| Jan 14, 2026 | $89.23 | $90.19 | $88.95 | $89.95 | +1.10% | 143,708 |
| Jan 13, 2026 | $90.50 | $90.51 | $88.31 | $88.97 | -1.54% | 188,812 |
| Jan 12, 2026 | $89.21 | $90.60 | $88.38 | $90.36 | +0.75% | 137,376 |
| Jan 9, 2026 | $90.59 | $90.75 | $89.49 | $89.69 | -1.28% | 137,340 |
| Jan 8, 2026 | $89.44 | $91.30 | $89.44 | $90.85 | +1.68% | 172,855 |
| Jan 7, 2026 | $88.17 | $89.83 | $86.99 | $89.35 | +1.26% | 228,174 |
| Jan 6, 2026 | $90.00 | $91.00 | $86.42 | $88.24 | -2.52% | 269,719 |
| Jan 5, 2026 | $91.02 | $91.89 | $90.00 | $90.52 | -1.36% | 187,850 |
| Jan 2, 2026 | $93.92 | $94.55 | $91.61 | $91.77 | -2.43% | 192,207 |
| Dec 31, 2025 | $93.96 | $95.46 | $93.47 | $94.06 | -0.05% | 259,784 |
| Dec 30, 2025 | $94.02 | $94.42 | $93.56 | $94.11 | +0.04% | 127,847 |
| Dec 29, 2025 | $94.17 | $95.26 | $93.24 | $94.07 | +0.13% | 185,167 |
| Dec 26, 2025 | $94.86 | $95.41 | $93.36 | $93.95 | -0.75% | 157,301 |
| Dec 24, 2025 | $94.61 | $95.54 | $93.65 | $94.66 | -0.28% | 98,877 |
| Dec 23, 2025 | $95.13 | $96.50 | $94.46 | $94.93 | -0.37% | 177,266 |
| Dec 22, 2025 | $93.63 | $96.07 | $93.15 | $95.28 | +1.77% | 206,575 |
| Dec 19, 2025 | $93.01 | $93.93 | $91.81 | $93.62 | +0.54% | 604,328 |
| Dec 18, 2025 | $92.75 | $93.51 | $92.01 | $93.12 | -0.45% | 197,460 |
| Dec 17, 2025 | $92.44 | $93.74 | $91.19 | $93.54 | +0.61% | 242,817 |
| Dec 16, 2025 | $93.53 | $93.98 | $91.68 | $92.97 | -0.36% | 206,356 |
| Dec 15, 2025 | $93.94 | $94.19 | $92.47 | $93.31 | -0.21% | 254,595 |
| Dec 12, 2025 | $92.88 | $94.08 | $91.21 | $93.51 | +2.59% | 232,331 |
| Dec 11, 2025 | $90.95 | $92.16 | $90.39 | $91.15 | +0.92% | 258,521 |
| Dec 10, 2025 | $89.61 | $91.00 | $89.61 | $90.32 | +0.39% | 302,669 |
| Dec 9, 2025 | $89.56 | $91.00 | $89.56 | $89.97 | +0.78% | 125,182 |
| Dec 8, 2025 | $90.01 | $90.17 | $88.34 | $89.27 | -0.76% | 137,498 |
| Dec 5, 2025 | $90.01 | $90.30 | $88.88 | $89.95 | -0.18% | 194,224 |
| Dec 4, 2025 | $90.49 | $90.92 | $89.91 | $90.11 | -0.44% | 118,896 |
| Dec 3, 2025 | $91.47 | $92.51 | $89.22 | $90.51 | -1.10% | 178,919 |
| Dec 2, 2025 | $92.43 | $93.76 | $90.76 | $91.52 | -1.16% | 129,168 |
| Dec 1, 2025 | $92.60 | $93.82 | $92.31 | $92.59 | -0.57% | 127,119 |
| Nov 28, 2025 | $93.01 | $93.59 | $92.72 | $93.12 | -0.26% | 74,585 |
| Nov 26, 2025 | $93.16 | $94.81 | $93.06 | $93.36 | +0.31% | 258,260 |
| Nov 25, 2025 | $93.44 | $95.00 | $92.93 | $93.07 | +0.10% | 194,795 |
| Nov 24, 2025 | $91.80 | $93.55 | $91.45 | $92.98 | +1.56% | 258,248 |
| Nov 21, 2025 | $89.18 | $91.87 | $87.12 | $91.55 | +3.22% | 227,218 |
| Nov 20, 2025 | $88.87 | $89.98 | $87.98 | $88.69 | +0.96% | 130,535 |
| Nov 19, 2025 | $88.79 | $89.40 | $87.30 | $87.85 | -1.36% | 159,241 |
| Nov 18, 2025 | $89.23 | $89.92 | $88.00 | $89.06 | +0.64% | 168,163 |
| Nov 17, 2025 | $88.59 | $89.53 | $88.22 | $88.49 | +0.45% | 213,115 |
| Nov 14, 2025 | $87.54 | $88.43 | $86.40 | $88.09 | +0.85% | 214,407 |
| Nov 13, 2025 | $87.27 | $88.48 | $86.67 | $87.35 | +0.08% | 164,078 |
| Nov 12, 2025 | $87.51 | $88.54 | $86.95 | $87.28 | +0.37% | 190,146 |
| Nov 11, 2025 | $86.07 | $87.58 | $85.83 | $86.96 | +1.12% | 326,365 |
| Nov 10, 2025 | $84.31 | $86.86 | $83.91 | $86.00 | +2.88% | 223,024 |
| Nov 7, 2025 | $82.78 | $85.02 | $81.82 | $83.59 | +1.94% | 251,127 |
| Nov 6, 2025 | $82.25 | $82.50 | $80.62 | $82.00 | +0.31% | 204,156 |
| Nov 5, 2025 | $80.42 | $84.00 | $80.42 | $81.75 | +2.48% | 464,779 |
| Nov 4, 2025 | $76.59 | $80.07 | $76.00 | $79.77 | +4.64% | 346,217 |
| Nov 3, 2025 | $76.75 | $77.00 | $74.29 | $76.23 | -1.38% | 284,190 |
| Oct 31, 2025 | $76.90 | $77.62 | $76.51 | $77.30 | -0.30% | 211,291 |
| Oct 30, 2025 | $78.21 | $78.21 | $76.19 | $77.53 | +0.66% | 226,224 |
| Oct 29, 2025 | $76.23 | $78.07 | $75.83 | $77.02 | +0.27% | 265,270 |
| Oct 28, 2025 | $78.17 | $78.44 | $76.36 | $76.81 | -2.46% | 207,085 |
| Oct 27, 2025 | $79.53 | $79.63 | $78.70 | $78.75 | -0.64% | 112,210 |
| Oct 24, 2025 | $79.04 | $79.60 | $78.34 | $79.26 | +0.44% | 110,757 |
| Oct 23, 2025 | $78.78 | $79.53 | $77.80 | $78.91 | +0.17% | 160,176 |
| Oct 22, 2025 | $80.31 | $80.45 | $78.15 | $78.78 | -1.48% | 151,503 |
| Oct 21, 2025 | $79.44 | $80.09 | $79.06 | $79.96 | +0.57% | 141,297 |
| Oct 20, 2025 | $80.24 | $80.55 | $78.93 | $79.51 | – | 135,516 |
Seasonality
MCY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.8% | 1.6% | 0.7% | 0.9% | 2.1% | 1.5% | 3.0% | -2.0% | -2.0% | 1.4% | 9.0% | -0.2% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -6.9% | 3.4% | -2.3% | 10.4% | 0.7% | 9.1% | 0.5% | -4.8% | -2.7% | 3.6% | ||
| 2025 | -25.0% | 8.2% | 4.3% | -0.9% | 16.3% | 4.9% | 2.8% | 11.7% | 10.1% | -8.8% | 20.5% | 1.4% |
| 2024 | 7.3% | 21.6% | 6.7% | 1.3% | 6.8% | -4.2% | 12.7% | 10.6% | -4.4% | 7.4% | 16.8% | -15.4% |
| 2023 | 4.5% | -4.7% | -5.8% | -4.2% | -1.3% | 2.0% | 6.3% | -11.1% | -0.9% | 10.2% | 20.6% | 1.0% |
| 2022 | 3.0% | 0.6% | 1.2% | -8.3% | -2.9% | -8.2% | -5.3% | -23.9% | -10.1% | 2.0% | 25.1% | -4.9% |
| 2021 | 1.5% | 10.2% | 5.2% | 2.4% | 2.1% | 3.2% | -6.3% | -1.8% | -5.7% | -2.1% | -6.4% | 5.3% |
| 2020 | 0.7% | -11.8% | -4.5% | 0.6% | -1.8% | 2.8% | 5.3% | 4.2% | -6.2% | -1.6% | 9.2% | 18.9% |
| 2019 | -0.0% | 2.5% | -4.3% | 7.4% | 7.2% | 9.6% | -9.3% | -5.7% | 5.6% | -14.0% | 1.9% | 0.8% |
| 2018 | -8.4% | -6.8% | 1.9% | -0.3% | 3.0% | -2.0% | 12.9% | 4.8% | -5.8% | 18.2% | -4.5% | -7.7% |
| 2017 | 5.0% | -7.3% | 5.1% | 0.8% | -8.9% | -2.5% | 10.9% | -4.0% | -0.3% | -1.3% | -1.9% | -1.5% |