Mercury General Corporation (FRA:MCG)
Germany · Delayed Price · Currency is EUR 83.70
+0.05 (0.06%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:MCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | - | 0.54% | - |
| Jun 1, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 1.40% | - |
| May 29, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -3.01% | - |
| May 28, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -1.97% | - |
| May 27, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -1.76% | - |
| May 26, 2026 | 85.90 | 87.85 | 85.90 | 87.85 | 87.85 | 2.45% | 100 |
| May 25, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -1.55% | - |
| May 22, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -0.40% | - |
| May 21, 2026 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 1.22% | - |
| May 20, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 1.23% | - |
| May 19, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 2.40% | - |
| May 18, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -0.48% | - |
| May 15, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -0.30% | - |
| May 14, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.98% | - |
| May 13, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 3.07% | - |
| May 12, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -0.72% | - |
| May 11, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 1.52% | - |
| May 8, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 2.36% | - |
| May 7, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.89% | - |
| May 6, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 1.73% | - |
| May 5, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.43% | - |
| May 4, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.19% | - |
| Apr 30, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -2.23% | - |
| Apr 29, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.06% | - |
| Apr 28, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 1.91% | - |
| Apr 27, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.45% | - |
| Apr 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.54% | - |
| Apr 23, 2026 | 81.25 | 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% | - |