Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	76.37	77.70	75.91	76.44	76.44	0.62%	242,949
Aug 21, 2025	74.50	76.16	74.50	75.97	75.97	1.46%	312,337
Aug 20, 2025	73.92	75.53	73.73	74.88	74.88	1.75%	235,367
Aug 19, 2025	73.56	74.02	73.18	73.59	73.59	0.57%	131,650
Aug 18, 2025	74.07	74.17	73.05	73.17	73.17	-1.40%	168,222
Aug 15, 2025	75.66	75.78	74.00	74.21	74.21	-1.20%	280,977
Aug 14, 2025	74.49	75.33	73.84	75.11	75.11	0.28%	263,443
Aug 13, 2025	74.48	75.27	73.89	74.90	74.90	1.23%	248,567
Aug 12, 2025	72.41	74.08	71.87	73.99	73.99	3.40%	253,792
Aug 11, 2025	70.70	72.18	70.52	71.56	71.56	1.03%	217,908
Aug 8, 2025	70.89	71.55	70.31	70.83	70.83	0.70%	266,290
Aug 7, 2025	71.46	71.50	69.82	70.34	70.34	-1.47%	242,175
Aug 6, 2025	71.70	72.60	70.00	71.39	71.39	-1.26%	341,790
Aug 5, 2025	71.92	72.30	70.65	72.30	72.30	0.85%	239,258
Aug 4, 2025	69.45	71.69	68.98	71.69	71.69	5.36%	305,458
Aug 1, 2025	69.40	69.40	66.57	68.04	68.04	-1.75%	404,861
Jul 31, 2025	69.98	72.16	68.82	69.25	69.25	-2.04%	503,268
Jul 30, 2025	68.90	74.28	68.90	70.69	70.69	0.70%	706,846
Jul 29, 2025	70.54	70.83	69.88	70.20	70.20	0.40%	304,732
Jul 28, 2025	69.65	70.02	68.97	69.92	69.92	0.39%	184,595
Jul 25, 2025	69.55	70.30	69.16	69.65	69.65	0.48%	178,810
Jul 24, 2025	69.90	70.19	68.54	69.32	69.32	-1.41%	248,552
Jul 23, 2025	69.48	70.78	68.37	70.31	70.31	1.81%	363,080
Jul 22, 2025	67.85	69.25	67.85	69.06	69.06	1.89%	172,174
Jul 21, 2025	68.23	68.67	67.60	67.78	67.78	-0.43%	238,621
Jul 18, 2025	67.83	69.06	67.73	68.07	68.07	0.19%	282,135
Jul 17, 2025	66.96	68.50	66.68	67.94	67.94	1.30%	270,348
Jul 16, 2025	66.89	68.02	66.06	67.07	67.07	1.04%	208,604
Jul 15, 2025	68.12	68.63	66.17	66.38	66.38	-2.78%	394,455
Jul 14, 2025	65.80	68.86	65.77	68.28	68.28	3.39%	480,641
Jul 11, 2025	65.93	66.55	65.26	66.04	66.04	-0.30%	214,166
Jul 10, 2025	65.55	66.33	64.21	66.24	66.24	0.41%	214,504
Jul 9, 2025	66.33	66.55	65.50	65.97	65.97	0.11%	184,920
Jul 8, 2025	66.31	66.57	65.71	65.90	65.90	-0.29%	279,082
Jul 7, 2025	67.02	67.41	65.87	66.09	66.09	-1.81%	238,670
Jul 3, 2025	66.01	67.36	65.90	67.31	67.31	2.26%	132,593
Jul 2, 2025	66.75	66.75	64.34	65.82	65.82	-1.78%	271,177
Jul 1, 2025	67.14	67.64	66.23	67.01	67.01	-0.49%	278,544
Jun 30, 2025	66.15	67.36	65.69	67.34	67.34	1.95%	270,155
Jun 27, 2025	65.40	66.13	64.51	66.05	66.05	1.09%	419,151
Jun 26, 2025	64.11	65.47	64.04	65.34	65.34	2.22%	227,805
Jun 25, 2025	65.31	65.45	63.77	63.92	63.92	-2.10%	205,687
Jun 24, 2025	65.47	65.58	64.81	65.29	65.29	-0.27%	287,155
Jun 23, 2025	64.21	65.49	63.96	65.47	65.47	2.17%	311,336
Jun 20, 2025	63.18	64.28	63.10	64.08	64.08	2.02%	493,924
Jun 18, 2025	64.10	64.41	62.25	62.81	62.81	-2.32%	333,523
Jun 17, 2025	64.70	65.39	64.27	64.30	64.30	-1.65%	203,857
Jun 16, 2025	64.67	65.43	64.39	65.38	65.38	1.38%	349,588
Jun 13, 2025	64.50	64.98	63.86	64.49	64.49	-1.10%	191,983
Jun 12, 2025	64.21	65.30	64.21	65.21	65.21	0.32%	347,647