Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	73.43	74.01	72.57	73.73	73.73	0.41%	155,436
Nov 19, 2024	72.68	73.61	70.85	73.43	73.43	-0.56%	188,280
Nov 18, 2024	73.00	74.47	72.58	73.84	73.84	1.15%	168,115
Nov 15, 2024	73.70	74.60	72.65	73.00	73.00	-0.54%	287,229
Nov 14, 2024	74.87	75.45	72.76	73.40	73.40	-1.37%	238,617
Nov 13, 2024	74.69	75.62	74.20	74.42	74.42	0.68%	260,976
Nov 12, 2024	75.19	75.82	73.75	73.92	73.92	-1.68%	380,030
Nov 11, 2024	75.04	76.47	74.92	75.18	75.18	1.80%	227,961
Nov 8, 2024	72.73	74.20	72.44	73.85	73.85	1.68%	335,580
Nov 7, 2024	73.12	73.66	72.04	72.63	72.63	-0.41%	205,415
Nov 6, 2024	71.60	73.32	71.40	72.93	72.93	7.87%	374,425
Nov 5, 2024	66.97	67.77	66.64	67.61	67.61	1.59%	296,052
Nov 4, 2024	65.95	67.36	65.84	66.55	66.55	1.43%	320,021
Nov 1, 2024	68.00	68.51	65.50	65.61	65.61	-2.99%	240,814
Oct 31, 2024	71.72	71.72	67.63	67.63	67.63	-5.89%	363,835
Oct 30, 2024	71.08	73.73	70.88	71.86	71.86	5.04%	749,310
Oct 29, 2024	67.51	68.87	67.31	68.41	68.41	0.84%	207,465
Oct 28, 2024	67.61	68.84	67.61	67.84	67.84	1.19%	185,123
Oct 25, 2024	68.19	68.37	66.35	67.04	67.04	-1.43%	195,836
Oct 24, 2024	66.64	68.26	66.32	68.01	68.01	2.72%	259,541
Oct 23, 2024	65.70	66.57	65.37	66.21	66.21	0.42%	179,797
Oct 22, 2024	66.00	66.22	65.17	65.93	65.93	-0.77%	125,161
Oct 21, 2024	67.10	67.32	66.12	66.44	66.44	-1.26%	168,964
Oct 18, 2024	68.30	68.30	67.20	67.29	67.29	-1.23%	120,471
Oct 17, 2024	68.24	69.00	67.35	68.13	68.13	0.56%	161,042
Oct 16, 2024	66.27	67.96	66.20	67.75	67.75	2.42%	152,113
Oct 15, 2024	65.91	67.18	65.41	66.15	66.15	0.55%	151,250
Oct 14, 2024	65.06	66.02	64.51	65.79	65.79	1.12%	127,145
Oct 11, 2024	64.95	66.20	64.35	65.06	65.06	0.43%	158,220
Oct 10, 2024	65.33	65.33	64.00	64.78	64.78	-0.54%	132,124
Oct 9, 2024	62.85	65.42	62.85	65.13	65.13	3.20%	249,030
Oct 8, 2024	63.13	64.41	62.52	63.11	63.11	0.46%	544,370
Oct 7, 2024	65.09	65.19	62.09	62.82	62.82	-3.49%	334,155
Oct 4, 2024	63.90	65.27	63.42	65.09	65.09	2.78%	123,206
Oct 3, 2024	63.79	63.79	62.21	63.33	63.33	-0.61%	158,853
Oct 2, 2024	63.20	63.88	62.79	63.72	63.72	0.54%	197,028
Oct 1, 2024	62.92	63.50	62.21	63.38	63.38	0.64%	171,058
Sep 30, 2024	63.22	63.55	62.00	62.98	62.98	-0.40%	202,019
Sep 27, 2024	63.95	64.51	63.06	63.23	63.23	-1.08%	218,983
Sep 26, 2024	63.94	64.40	62.87	63.92	63.92	0.58%	184,621
Sep 25, 2024	64.59	64.73	63.34	63.55	63.55	-1.82%	326,904
Sep 24, 2024	62.44	64.90	61.16	64.73	64.73	3.67%	432,363
Sep 23, 2024	60.25	62.51	59.58	62.44	62.44	3.98%	197,456
Sep 20, 2024	59.75	60.71	58.89	60.05	60.05	-	1,010,715
Sep 19, 2024	60.10	60.25	59.07	60.05	60.05	0.81%	308,067
Sep 18, 2024	59.50	60.15	59.03	59.57	59.57	0.37%	271,671
Sep 17, 2024	59.28	60.15	59.18	59.35	59.35	0.36%	228,882
Sep 16, 2024	58.60	60.00	58.60	59.14	59.14	1.25%	345,167
Sep 13, 2024	58.35	58.77	57.62	58.41	58.41	0.93%	489,701
Sep 12, 2024	57.68	58.93	57.28	57.87	57.87	-0.14%	305,133
Sep 11, 2024	58.92	59.17	57.58	57.95	57.63	-2.09%	241,356
Sep 10, 2024	60.37	61.80	58.61	59.19	58.87	-2.02%	386,228
Sep 9, 2024	62.07	62.21	60.34	60.41	60.08	-2.60%	359,009
Sep 6, 2024	63.20	63.67	61.69	62.02	61.68	-1.90%	219,119
Sep 5, 2024	62.98	63.31	61.69	63.22	62.88	0.62%	293,364
Sep 4, 2024	64.24	64.40	62.74	62.83	62.49	-1.83%	298,792
Sep 3, 2024	66.02	66.48	62.99	64.00	63.65	-3.37%	406,387
Aug 30, 2024	66.56	66.84	65.15	66.23	65.87	0.11%	200,094
Aug 29, 2024	64.79	67.11	64.58	66.16	65.80	2.11%	365,378
Aug 28, 2024	63.25	64.83	63.04	64.79	64.44	2.27%	304,054
Aug 27, 2024	62.74	63.79	62.69	63.35	63.00	1.00%	178,828
Aug 26, 2024	62.96	64.53	62.50	62.72	62.38	0.34%	235,691
Aug 23, 2024	61.70	63.02	61.70	62.51	62.17	1.30%	249,621
Aug 22, 2024	61.00	62.23	60.64	61.71	61.37	0.98%	235,421
Aug 21, 2024	60.60	61.31	60.35	61.11	60.78	1.63%	186,962
Aug 20, 2024	61.05	61.05	59.76	60.13	59.80	-1.41%	189,387
Aug 19, 2024	60.75	61.54	60.45	60.99	60.66	0.35%	227,649
Aug 16, 2024	60.48	61.21	60.25	60.78	60.45	0.71%	190,490
Aug 15, 2024	60.55	61.61	59.93	60.35	60.02	0.37%	208,017
Aug 14, 2024	60.35	61.23	59.95	60.13	59.80	0.13%	203,716
Aug 13, 2024	59.95	60.08	59.03	60.05	59.72	0.52%	252,204
Aug 12, 2024	60.87	60.87	59.24	59.74	59.41	-1.13%	149,279
Aug 9, 2024	61.12	61.50	60.02	60.42	60.09	-1.24%	218,405
Aug 8, 2024	62.37	63.23	61.16	61.18	60.85	-1.58%	369,311
Aug 7, 2024	60.16	62.68	60.16	62.16	61.82	4.00%	373,750
Aug 6, 2024	59.29	60.18	58.02	59.77	59.44	1.01%	185,437
Aug 5, 2024	56.60	59.20	55.65	59.17	58.85	0.27%	300,591
Aug 2, 2024	59.18	60.61	57.67	59.01	58.69	-2.24%	206,269
Aug 1, 2024	60.27	61.17	58.87	60.36	60.03	0.82%	486,294
Jul 31, 2024	57.63	61.00	55.21	59.87	59.54	1.75%	702,633
Jul 30, 2024	58.55	59.99	58.55	58.84	58.52	0.58%	319,709
Jul 29, 2024	58.16	59.36	57.05	58.50	58.18	0.62%	247,978
Jul 26, 2024	57.30	58.19	57.15	58.14	57.82	2.61%	164,695
Jul 25, 2024	56.80	57.79	56.60	56.66	56.35	0.21%	140,049
Jul 24, 2024	57.90	58.13	56.30	56.54	56.23	-2.62%	162,282
Jul 23, 2024	57.57	58.33	57.24	58.06	57.74	0.52%	125,126
Jul 22, 2024	56.75	58.29	56.46	57.76	57.45	2.45%	166,517
Jul 19, 2024	57.94	57.94	56.32	56.38	56.07	-2.74%	99,963
Jul 18, 2024	57.13	58.59	57.13	57.97	57.65	0.73%	136,334
Jul 17, 2024	56.40	58.37	56.00	57.55	57.24	1.73%	229,876
Jul 16, 2024	55.32	56.99	55.32	56.57	56.26	2.89%	180,473
Jul 15, 2024	54.75	55.52	54.33	54.98	54.68	0.95%	139,057
Jul 12, 2024	54.19	54.78	53.91	54.46	54.16	1.11%	161,937
Jul 11, 2024	53.32	54.22	52.45	53.86	53.57	2.12%	138,351
Jul 10, 2024	52.52	52.81	52.27	52.74	52.45	0.94%	78,563
Jul 9, 2024	52.62	52.93	52.16	52.25	51.97	-1.08%	74,700
Jul 8, 2024	53.00	53.70	52.64	52.82	52.53	0.42%	160,679
Jul 5, 2024	52.57	53.16	52.11	52.60	52.31	-0.38%	124,440
Jul 3, 2024	52.75	53.09	52.41	52.80	52.51	-0.15%	59,909
Jul 2, 2024	52.88	53.49	51.84	52.88	52.59	0.02%	152,947