Mercury General Corporation (FRA:MCG)
Germany · Delayed Price · Currency is EUR 75.50
+0.50 (0.67%)
Last updated: Jan 8, 2026, 8:02 AM CET
Mercury General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Jan 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jan 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Jan 6, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Jan 5, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| Jan 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Dec 30, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Dec 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Dec 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Dec 22, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Dec 19, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Dec 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Dec 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Dec 16, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Dec 15, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Dec 12, 2025 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 1.31% | 50 |
| Dec 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Dec 10, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Dec 9, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | - | - |
| Dec 8, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | -0.65% | - |
| Dec 5, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.73 | - | - |
| Dec 4, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.73 | -1.28% | - |
| Dec 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.72 | -1.27% | - |
| Dec 2, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.72 | -0.63% | - |
| Dec 1, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.22 | -1.85% | - |
| Nov 28, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 80.71 | 1.25% | 7 |
| Nov 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.71 | - | - |
| Nov 26, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.71 | - | - |
| Nov 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.71 | - | - |
| Nov 24, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 79.71 | 4.58% | 11 |
| Nov 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | - | - |
| Nov 20, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | - | - |
| Nov 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | 2.00% | - |
| Nov 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.73 | -1.32% | - |
| Nov 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.73 | 2.01% | - |
| Nov 14, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.23 | - | - |
| Nov 13, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.23 | -0.67% | 109 |
| Nov 12, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.73 | 1.35% | - |
| Nov 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.74 | 2.78% | - |
| Nov 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.74 | 2.13% | - |
| Nov 7, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.25 | - | - |
| Nov 6, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.25 | 2.92% | - |
| Nov 5, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | 4.58% | - |
| Nov 4, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.27 | -1.50% | - |
| Nov 3, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.26 | -0.75% | - |
| Oct 31, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.76 | 1.52% | - |
| Oct 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.76 | - | - |
| Oct 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.76 | -2.22% | - |
| Oct 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.26 | -0.74% | - |
| Oct 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.76 | 0.74% | - |