Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	92.88	94.08	91.21	93.51	93.51	2.59%	226,587
Dec 11, 2025	90.95	92.16	90.39	91.15	91.15	0.92%	258,507
Dec 10, 2025	89.61	91.00	89.61	90.32	90.32	0.39%	302,659
Dec 9, 2025	89.56	91.00	89.56	89.97	89.65	0.78%	124,888
Dec 8, 2025	90.01	90.17	88.34	89.27	88.96	-0.76%	137,498
Dec 5, 2025	90.01	90.30	88.88	89.95	89.63	-0.18%	194,224
Dec 4, 2025	90.49	90.92	89.91	90.11	89.79	-0.44%	118,896
Dec 3, 2025	91.47	92.51	89.22	90.51	90.19	-1.10%	178,919
Dec 2, 2025	92.43	93.76	90.76	91.52	91.20	-1.16%	129,168
Dec 1, 2025	92.60	93.82	92.31	92.59	92.26	-0.57%	127,119
Nov 28, 2025	93.01	93.59	92.72	93.12	92.79	-0.26%	74,585
Nov 26, 2025	93.16	94.81	93.06	93.36	93.03	0.31%	258,260
Nov 25, 2025	93.44	95.00	92.93	93.07	92.74	0.10%	194,795
Nov 24, 2025	91.80	93.55	91.45	92.98	92.65	1.56%	258,248
Nov 21, 2025	89.18	91.87	87.12	91.55	91.23	3.22%	227,218
Nov 20, 2025	88.87	89.98	87.98	88.69	88.38	0.96%	130,535
Nov 19, 2025	88.79	89.40	87.30	87.85	87.54	-1.36%	159,241
Nov 18, 2025	89.23	89.92	88.00	89.06	88.75	0.64%	168,163
Nov 17, 2025	88.59	89.53	88.22	88.49	88.18	0.45%	213,115
Nov 14, 2025	87.54	88.43	86.40	88.09	87.78	0.85%	214,407
Nov 13, 2025	87.27	88.48	86.67	87.35	87.04	0.08%	164,078
Nov 12, 2025	87.51	88.54	86.95	87.28	86.97	0.37%	190,146
Nov 11, 2025	86.07	87.58	85.83	86.96	86.65	1.12%	326,365
Nov 10, 2025	84.31	86.86	83.91	86.00	85.70	2.88%	223,024
Nov 7, 2025	82.78	85.02	81.82	83.59	83.30	1.94%	251,127
Nov 6, 2025	82.25	82.50	80.62	82.00	81.71	0.31%	204,156
Nov 5, 2025	80.42	84.00	80.42	81.75	81.46	2.48%	464,779
Nov 4, 2025	76.59	80.07	76.00	79.77	79.49	4.64%	346,217
Nov 3, 2025	76.75	77.00	74.29	76.23	75.96	-1.38%	284,190
Oct 31, 2025	76.90	77.62	76.51	77.30	77.03	-0.30%	211,291
Oct 30, 2025	78.21	78.21	76.19	77.53	77.26	0.66%	226,224
Oct 29, 2025	76.23	78.07	75.83	77.02	76.75	0.27%	265,270
Oct 28, 2025	78.17	78.44	76.36	76.81	76.54	-2.46%	207,085
Oct 27, 2025	79.53	79.63	78.70	78.75	78.47	-0.64%	112,210
Oct 24, 2025	79.04	79.60	78.34	79.26	78.98	0.44%	110,757
Oct 23, 2025	78.78	79.53	77.80	78.91	78.63	0.17%	160,176
Oct 22, 2025	80.31	80.45	78.15	78.78	78.50	-1.48%	151,503
Oct 21, 2025	79.44	80.09	79.06	79.96	79.68	0.57%	141,297
Oct 20, 2025	80.24	80.55	78.93	79.51	79.23	-0.34%	135,516
Oct 17, 2025	78.71	79.98	77.85	79.78	79.50	1.45%	175,762
Oct 16, 2025	79.49	79.78	77.80	78.64	78.36	-2.06%	226,533
Oct 15, 2025	80.67	80.67	76.77	80.29	80.01	-1.61%	393,226
Oct 14, 2025	79.42	81.78	78.54	81.60	81.31	2.72%	248,277
Oct 13, 2025	80.61	81.36	79.39	79.44	79.16	-0.87%	187,973
Oct 10, 2025	83.41	83.68	80.02	80.14	79.86	-3.26%	217,898
Oct 9, 2025	85.13	85.13	82.47	82.84	82.55	-2.80%	216,146
Oct 8, 2025	86.50	86.74	84.73	85.23	84.93	-0.43%	147,461
Oct 7, 2025	86.25	86.82	85.53	85.60	85.30	-0.73%	189,892
Oct 6, 2025	87.03	87.67	86.13	86.23	85.93	-0.81%	193,685
Oct 3, 2025	84.18	87.49	84.18	86.93	86.62	3.39%	326,274