Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	89.00	89.65	86.70	86.77	86.77	-1.57%	273,442
Mar 31, 2026	88.67	89.32	86.73	88.15	88.15	0.36%	137,531
Mar 30, 2026	86.85	88.08	86.32	87.83	87.83	2.10%	176,417
Mar 27, 2026	88.25	88.33	85.35	86.02	86.02	-2.66%	239,512
Mar 26, 2026	88.39	89.28	87.66	88.37	88.37	-0.05%	177,632
Mar 25, 2026	89.48	90.37	87.87	88.41	88.41	-0.21%	178,040
Mar 24, 2026	87.00	89.30	86.58	88.60	88.60	1.21%	160,266
Mar 23, 2026	88.63	88.91	86.74	87.54	87.54	0.82%	231,748
Mar 20, 2026	87.99	87.99	86.21	86.83	86.83	-1.28%	733,506
Mar 19, 2026	87.74	89.37	87.24	87.96	87.96	0.13%	222,504
Mar 18, 2026	89.40	90.86	87.82	87.85	87.85	-1.99%	225,851
Mar 17, 2026	91.59	92.11	89.50	89.63	89.63	-0.90%	207,640
Mar 16, 2026	90.01	90.95	89.39	90.44	90.44	1.66%	200,113
Mar 13, 2026	88.94	90.67	87.59	88.96	88.96	1.58%	180,435
Mar 12, 2026	86.75	88.38	85.82	87.58	87.58	-1.15%	206,961
Mar 11, 2026	88.35	88.88	87.00	88.60	88.28	-0.49%	238,206
Mar 10, 2026	89.38	91.40	88.85	89.04	88.72	-0.72%	358,146
Mar 9, 2026	89.94	90.65	87.30	89.69	89.37	-0.87%	287,016
Mar 6, 2026	90.27	90.65	87.92	90.48	90.16	-0.82%	300,827
Mar 5, 2026	92.19	92.74	88.85	91.23	90.90	-1.96%	273,464
Mar 4, 2026	91.19	93.31	90.01	93.05	92.72	1.94%	469,466
Mar 3, 2026	90.39	91.34	87.76	91.28	90.95	-0.33%	200,450
Mar 2, 2026	90.45	91.72	90.29	91.58	91.25	1.10%	234,907
Feb 27, 2026	90.30	91.44	89.63	90.58	90.26	0.81%	314,491
Feb 26, 2026	89.46	90.24	88.96	89.85	89.53	1.25%	309,183
Feb 25, 2026	86.95	89.00	85.58	88.74	88.42	3.46%	479,536
Feb 24, 2026	83.50	85.91	82.42	85.77	85.46	2.34%	289,048
Feb 23, 2026	86.62	86.62	83.50	83.81	83.51	-3.04%	465,146
Feb 20, 2026	87.09	87.09	84.09	86.44	86.13	-0.01%	480,483
Feb 19, 2026	86.02	88.09	86.00	86.45	86.14	-1.02%	375,982
Feb 18, 2026	99.91	100.06	85.68	87.34	87.03	-9.20%	1,061,701
Feb 17, 2026	94.34	96.86	93.20	96.19	95.85	2.91%	391,680
Feb 13, 2026	94.42	94.42	92.05	93.47	93.14	-1.36%	240,160
Feb 12, 2026	93.93	95.54	91.57	94.76	94.42	1.38%	331,004
Feb 11, 2026	93.49	94.03	91.12	93.47	93.14	0.60%	331,515
Feb 10, 2026	92.87	94.01	91.82	92.91	92.58	0.06%	183,534
Feb 9, 2026	95.01	95.61	91.26	92.85	92.52	-2.46%	230,236
Feb 6, 2026	94.03	95.82	92.57	95.19	94.85	1.70%	311,338
Feb 5, 2026	91.63	94.10	91.63	93.60	93.26	2.11%	318,048
Feb 4, 2026	90.88	92.70	90.87	91.67	91.34	1.57%	229,707
Feb 3, 2026	88.34	90.76	87.27	90.25	89.93	1.87%	298,790
Feb 2, 2026	87.81	88.74	87.05	88.59	88.27	1.14%	199,820
Jan 30, 2026	86.89	88.21	85.29	87.59	87.28	0.49%	289,093
Jan 29, 2026	86.01	87.64	83.83	87.16	86.85	2.18%	289,712
Jan 28, 2026	84.84	86.24	84.64	85.30	84.99	0.11%	339,960
Jan 27, 2026	86.75	87.00	84.58	85.21	84.90	-1.80%	203,358
Jan 26, 2026	86.17	87.88	85.85	86.77	86.46	1.50%	200,343
Jan 23, 2026	86.38	87.23	84.28	85.49	85.18	-1.68%	215,697
Jan 22, 2026	88.00	88.00	86.57	86.95	86.64	-1.86%	181,964
Jan 21, 2026	89.78	90.86	87.23	88.60	88.28	-0.81%	185,319