Mercury General Corporation (FRA:MCG)
Germany · Delayed Price · Currency is EUR 85.95
-2.00 (-2.27%)
At close: Sep 18, 2026
FRA:MCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 86.55 | 86.55 | 85.95 | 85.95 | 85.95 | -2.27% | 200 |
| Sep 17, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 0.40% | - |
| Sep 16, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -1.18% | - |
| Sep 15, 2026 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 1.49% | - |
| Sep 14, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 0.06% | - |
| Sep 11, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 2.11% | - |
| Sep 10, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.64% | - |
| Sep 9, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 86.93 | -1.80% | - |
| Sep 8, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.52 | -0.11% | - |
| Sep 7, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.62 | -1.33% | - |
| Sep 4, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 89.82 | 2.80% | - |
| Sep 3, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.38 | 1.56% | - |
| Sep 2, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.03 | -0.52% | - |
| Sep 1, 2026 | 86.75 | 86.75 | 86.75 | 86.75 | 86.48 | -1.14% | - |
| Aug 31, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 87.48 | 0.75% | - |
| Aug 28, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 86.83 | -2.19% | - |
| Aug 27, 2026 | 89.05 | 89.05 | 89.05 | 89.05 | 88.77 | 0.62% | - |
| Aug 26, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.22 | -1.72% | - |
| Aug 25, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 89.77 | 0.73% | - |
| Aug 24, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.12 | 1.94% | - |
| Aug 21, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.43 | -0.57% | - |
| Aug 20, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 87.92 | -2.60% | - |
| Aug 19, 2026 | 90.55 | 90.55 | 90.55 | 90.55 | 90.27 | -0.22% | - |
| Aug 18, 2026 | 90.75 | 90.75 | 90.75 | 90.75 | 90.47 | 1.11% | - |
| Aug 17, 2026 | 89.75 | 89.75 | 89.75 | 89.75 | 89.47 | - | - |
| Aug 14, 2026 | 89.75 | 89.75 | 89.75 | 89.75 | 89.47 | -0.77% | - |
| Aug 13, 2026 | 90.45 | 90.45 | 90.45 | 90.45 | 90.17 | -0.11% | - |
| Aug 12, 2026 | 90.55 | 90.55 | 90.55 | 90.55 | 90.27 | -1.04% | - |
| Aug 11, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.21 | -2.19% | - |
| Aug 10, 2026 | 93.55 | 93.55 | 93.55 | 93.55 | 93.26 | 1.63% | - |
| Aug 7, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 91.76 | -1.55% | - |
| Aug 6, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.21 | 2.52% | - |
| Aug 5, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 90.91 | -0.92% | - |
| Aug 4, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 91.76 | 0.44% | - |
| Aug 3, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 91.36 | 0.05% | - |
| Jul 31, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.31 | -2.03% | - |
| Jul 30, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.21 | -1.48% | - |
| Jul 29, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.60 | 0.64% | - |
| Jul 28, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.00 | 1.67% | - |
| Jul 27, 2026 | 92.75 | 92.75 | 92.75 | 92.75 | 92.46 | 1.42% | - |
| Jul 24, 2026 | 91.45 | 91.45 | 91.45 | 91.45 | 91.16 | 3.10% | - |
| Jul 23, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.42 | -3.11% | - |
| Jul 22, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.26 | -0.44% | - |
| Jul 21, 2026 | 91.95 | 91.95 | 91.95 | 91.95 | 91.66 | 0.22% | - |
| Jul 20, 2026 | 91.75 | 91.75 | 91.75 | 91.75 | 91.46 | -1.13% | - |
| Jul 17, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.51 | 2.26% | - |
| Jul 16, 2026 | 90.75 | 90.75 | 90.75 | 90.75 | 90.47 | -2.52% | - |
| Jul 15, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 92.81 | -2.72% | - |
| Jul 14, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.40 | 1.11% | - |
| Jul 13, 2026 | 94.65 | 94.65 | 94.65 | 94.65 | 94.35 | -0.32% | - |