Mercury General Corporation (FRA:MCG)
Germany · Delayed Price · Currency is EUR 76.50
+0.50 (0.66%)
At close: Mar 27, 2026
FRA:MCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Mar 26, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Mar 25, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Mar 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Mar 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Mar 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Mar 19, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Mar 18, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Mar 17, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Mar 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | - |
| Mar 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Mar 12, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Mar 11, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | - | - |
| Mar 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | -0.65% | - |
| Mar 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.72 | -1.28% | - |
| Mar 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.72 | -1.89% | - |
| Mar 5, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.21 | 1.92% | - |
| Mar 4, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.72 | - | - |
| Mar 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.72 | 1.96% | - |
| Mar 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | 1.32% | - |
| Feb 27, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.23 | 1.34% | - |
| Feb 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.23 | 3.47% | - |
| Feb 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.74 | 2.13% | - |
| Feb 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.25 | -2.76% | - |
| Feb 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.24 | -0.68% | - |
| Feb 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.74 | -0.68% | - |
| Feb 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.24 | -9.82% | - |
| Feb 18, 2026 | 80.50 | 81.50 | 80.50 | 81.50 | 81.21 | 3.82% | 8 |
| Feb 17, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.22 | 0.64% | - |
| Feb 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.72 | -1.27% | - |
| Feb 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.72 | 0.64% | - |
| Feb 12, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.22 | 1.95% | - |
| Feb 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.72 | -0.65% | - |
| Feb 10, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.22 | -2.52% | - |
| Feb 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.21 | 1.27% | - |
| Feb 6, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.22 | 1.95% | - |
| Feb 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.72 | 1.32% | - |
| Feb 4, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.73 | 2.01% | - |
| Feb 3, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.23 | 3.47% | - |
| Feb 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.74 | 0.70% | - |
| Jan 30, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.24 | 0.70% | - |
| Jan 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - | - |
| Jan 28, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | -2.07% | - |
| Jan 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.24 | 1.40% | - |
| Jan 26, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.24 | -2.72% | - |
| Jan 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.24 | -2.00% | - |
| Jan 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.73 | -1.32% | - |
| Jan 21, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.73 | -1.30% | - |
| Jan 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.72 | 0.65% | - |
| Jan 19, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | -2.55% | - |