Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	88.87	89.98	87.98	88.69	-	0.96%	62,587
Nov 19, 2025	88.79	89.40	87.30	87.85	87.85	-1.36%	159,241
Nov 18, 2025	89.23	89.92	88.00	89.06	89.06	0.64%	168,163
Nov 17, 2025	88.59	89.53	88.22	88.49	88.49	0.45%	213,115
Nov 14, 2025	87.54	88.43	86.40	88.09	88.09	0.85%	214,407
Nov 13, 2025	87.27	88.48	86.67	87.35	87.35	0.08%	164,078
Nov 12, 2025	87.51	88.54	86.95	87.28	87.28	0.37%	190,146
Nov 11, 2025	86.07	87.58	85.83	86.96	86.96	1.12%	326,365
Nov 10, 2025	84.31	86.86	83.91	86.00	86.00	2.88%	223,024
Nov 7, 2025	82.78	85.02	81.82	83.59	83.59	1.94%	251,127
Nov 6, 2025	82.25	82.50	80.62	82.00	82.00	0.31%	204,156
Nov 5, 2025	80.42	84.00	80.42	81.75	81.75	2.48%	464,779
Nov 4, 2025	76.59	80.07	76.00	79.77	79.77	4.64%	346,217
Nov 3, 2025	76.75	77.00	74.29	76.23	76.23	-1.38%	284,190
Oct 31, 2025	76.90	77.62	76.51	77.30	77.30	-0.30%	211,291
Oct 30, 2025	78.21	78.21	76.19	77.53	77.53	0.66%	226,224
Oct 29, 2025	76.23	78.07	75.83	77.02	77.02	0.27%	265,270
Oct 28, 2025	78.17	78.44	76.36	76.81	76.81	-2.46%	207,085
Oct 27, 2025	79.53	79.63	78.70	78.75	78.75	-0.64%	112,210
Oct 24, 2025	79.04	79.60	78.34	79.26	79.26	0.44%	110,757
Oct 23, 2025	78.78	79.53	77.80	78.91	78.91	0.17%	160,176
Oct 22, 2025	80.31	80.45	78.15	78.78	78.78	-1.48%	151,503
Oct 21, 2025	79.44	80.09	79.06	79.96	79.96	0.57%	141,297
Oct 20, 2025	80.24	80.55	78.93	79.51	79.51	-0.34%	135,516
Oct 17, 2025	78.71	79.98	77.85	79.78	79.78	1.45%	175,762
Oct 16, 2025	79.49	79.78	77.80	78.64	78.64	-2.06%	226,533
Oct 15, 2025	80.67	80.67	76.77	80.29	80.29	-1.61%	393,226
Oct 14, 2025	79.42	81.78	78.54	81.60	81.60	2.72%	248,277
Oct 13, 2025	80.61	81.36	79.39	79.44	79.44	-0.87%	187,973
Oct 10, 2025	83.41	83.68	80.02	80.14	80.14	-3.26%	217,898
Oct 9, 2025	85.13	85.13	82.47	82.84	82.84	-2.80%	216,146
Oct 8, 2025	86.50	86.74	84.73	85.23	85.23	-0.43%	147,461
Oct 7, 2025	86.25	86.82	85.53	85.60	85.60	-0.73%	189,892
Oct 6, 2025	87.03	87.67	86.13	86.23	86.23	-0.81%	193,685
Oct 3, 2025	84.18	87.49	84.18	86.93	86.93	3.39%	326,274
Oct 2, 2025	83.62	84.32	81.53	84.08	84.08	0.32%	204,847
Oct 1, 2025	84.46	85.96	83.80	83.81	83.81	-1.14%	230,311
Sep 30, 2025	83.56	85.02	83.30	84.78	84.78	2.10%	163,588
Sep 29, 2025	83.27	83.45	81.55	83.04	83.04	-0.20%	250,163
Sep 26, 2025	81.98	83.22	81.95	83.21	83.21	1.75%	181,809
Sep 25, 2025	81.79	82.60	80.83	81.78	81.78	-0.07%	218,010
Sep 24, 2025	81.54	82.44	81.19	81.84	81.84	0.42%	165,976
Sep 23, 2025	81.96	83.13	81.45	81.50	81.50	-0.72%	273,343
Sep 22, 2025	80.21	82.48	79.94	82.09	82.09	3.24%	482,463
Sep 19, 2025	79.29	79.51	78.57	79.51	79.51	0.25%	493,055
Sep 18, 2025	77.31	79.40	77.21	79.31	79.31	2.12%	202,001
Sep 17, 2025	77.56	79.10	77.56	77.66	77.66	0.03%	179,603
Sep 16, 2025	78.09	78.14	76.34	77.64	77.64	-1.07%	214,508
Sep 15, 2025	79.41	79.65	78.34	78.48	78.48	-1.11%	173,307
Sep 12, 2025	78.51	79.66	78.04	79.36	79.36	0.42%	158,108