Mercury General Corporation (FRA:MCG)
Germany · Delayed Price · Currency is EUR 94.00
+1.70 (1.84%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:MCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.84% | 13 |
| Oct 22, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -0.11% | - |
| Oct 21, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 0.05% | - |
| Oct 20, 2026 | 90.45 | 92.35 | 90.45 | 92.35 | 92.35 | 2.10% | 13 |
| Oct 19, 2026 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 1.01% | - |
| Oct 16, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -0.67% | - |
| Oct 15, 2026 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | -0.66% | - |
| Oct 14, 2026 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 0.06% | - |
| Oct 13, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 0.11% | - |
| Oct 12, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 0.78% | - |
| Oct 9, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -0.39% | - |
| Oct 8, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -0.28% | - |
| Oct 7, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.72% | - |
| Oct 6, 2026 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -0.55% | - |
| Oct 5, 2026 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | 2.55% | - |
| Oct 2, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 2.14% | - |
| Oct 1, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.86% | - |
| Sep 30, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Sep 29, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.35% | - |
| Sep 28, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 1.11% | - |
| Sep 25, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 0.41% | - |
| Sep 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.29% | - |
| Sep 23, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -1.85% | - |
| Sep 22, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -0.52% | - |
| Sep 21, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 0.99% | - |
| 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 | - | - |