Mercury General Corporation (FRA:MCG)
Germany · Delayed Price · Currency is EUR 82.50
+1.25 (1.54%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:MCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | - | 1.12% | - |
| Apr 22, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 0.88% | - |
| Apr 21, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -1.55% | - |
| Apr 20, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 2.08% | - |
| Apr 17, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 1.08% | - |
| Apr 16, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.13% | - |
| Apr 15, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.63% | - |
| Apr 14, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1.09% | - |
| Apr 13, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -2.01% | - |
| Apr 10, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.95% | - |
| Apr 9, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.80% | - |
| Apr 8, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.39% | - |
| Apr 7, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 1.80% | - |
| Apr 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Apr 1, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Mar 31, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.70% | - |
| Mar 30, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.27% | - |
| 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% | - |