Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	67.17	68.96	66.08	68.19	68.19	-	1,280,422
Dec 19, 2024	68.10	69.94	67.95	68.19	68.19	1.16%	320,758
Dec 18, 2024	71.05	71.07	67.31	67.41	67.41	-4.46%	324,552
Dec 17, 2024	72.14	72.55	70.52	70.56	70.56	-3.16%	215,400
Dec 16, 2024	73.14	74.75	72.50	72.86	72.86	-0.41%	279,803
Dec 13, 2024	72.15	73.52	71.82	73.16	73.16	2.05%	218,039
Dec 12, 2024	72.59	73.18	71.62	71.69	71.69	-1.71%	147,300
Dec 11, 2024	72.34	73.15	71.50	72.94	72.62	1.26%	306,347
Dec 10, 2024	73.70	73.73	71.80	72.03	71.72	-2.56%	269,355
Dec 9, 2024	76.35	76.35	73.85	73.92	73.60	-3.06%	224,629
Dec 6, 2024	77.66	77.66	75.41	76.25	75.92	-1.74%	186,300
Dec 5, 2024	77.39	79.40	76.43	77.60	77.26	0.17%	291,441
Dec 4, 2024	76.13	77.82	74.71	77.47	77.13	0.77%	296,734
Dec 3, 2024	77.65	78.01	76.76	76.88	76.55	-0.61%	272,430
Dec 2, 2024	78.80	79.38	76.46	77.35	77.01	-2.04%	251,600
Nov 29, 2024	79.71	80.72	78.79	78.96	78.62	0.14%	153,447
Nov 27, 2024	78.50	79.76	78.50	78.85	78.51	0.60%	172,000
Nov 26, 2024	77.77	78.70	77.46	78.38	78.04	0.78%	340,045
Nov 25, 2024	77.86	78.72	77.27	77.77	77.43	0.65%	324,600
Nov 22, 2024	76.31	77.48	76.06	77.27	76.93	1.06%	210,245
Nov 21, 2024	74.39	76.61	74.21	76.46	76.13	3.70%	267,827
Nov 20, 2024	73.43	74.01	72.57	73.73	73.41	0.41%	155,436
Nov 19, 2024	72.68	73.61	70.85	73.43	73.11	-0.56%	188,280
Nov 18, 2024	73.00	74.47	72.57	73.84	73.52	1.15%	168,115
Nov 15, 2024	73.70	74.60	72.65	73.00	72.68	-0.54%	287,229
Nov 14, 2024	74.87	75.45	72.76	73.40	73.08	-1.37%	238,617
Nov 13, 2024	74.69	75.61	74.20	74.42	74.10	0.68%	261,000
Nov 12, 2024	75.19	75.82	73.75	73.92	73.60	-1.68%	380,030
Nov 11, 2024	75.04	76.47	74.92	75.18	74.85	1.80%	228,000
Nov 8, 2024	72.73	74.19	72.44	73.85	73.53	1.68%	335,600
Nov 7, 2024	73.12	73.66	72.04	72.63	72.31	-0.41%	205,415
Nov 6, 2024	71.60	73.32	71.40	72.93	72.61	7.87%	374,425
Nov 5, 2024	66.97	67.77	66.64	67.61	67.32	1.59%	296,100
Nov 4, 2024	65.95	67.36	65.83	66.55	66.26	1.43%	320,021
Nov 1, 2024	68.00	68.51	65.50	65.61	65.32	-2.99%	240,814
Oct 31, 2024	71.72	71.72	67.63	67.63	67.34	-5.89%	363,835
Oct 30, 2024	71.08	73.72	70.88	71.86	71.55	5.04%	749,310
Oct 29, 2024	67.51	68.87	67.31	68.41	68.11	0.84%	207,500
Oct 28, 2024	67.61	68.84	67.61	67.84	67.54	1.19%	185,123
Oct 25, 2024	68.19	68.37	66.35	67.04	66.75	-1.43%	195,836
Oct 24, 2024	66.64	68.26	66.32	68.01	67.71	2.72%	259,541
Oct 23, 2024	65.70	66.57	65.36	66.21	65.92	0.42%	179,800
Oct 22, 2024	66.00	66.22	65.17	65.93	65.64	-0.77%	125,200
Oct 21, 2024	67.10	67.32	66.12	66.44	66.15	-1.26%	169,000
Oct 18, 2024	68.30	68.30	67.20	67.29	67.00	-1.23%	120,500
Oct 17, 2024	68.24	69.00	67.35	68.13	67.83	0.56%	161,042
Oct 16, 2024	66.27	67.96	66.20	67.75	67.46	2.42%	152,113
Oct 15, 2024	65.91	67.18	65.41	66.15	65.86	0.55%	151,300
Oct 14, 2024	65.06	66.02	64.51	65.79	65.50	1.12%	127,145
Oct 11, 2024	64.95	66.20	64.35	65.06	64.78	0.43%	158,220
Oct 10, 2024	65.33	65.33	64.00	64.78	64.50	-0.54%	132,124
Oct 9, 2024	62.85	65.42	62.85	65.13	64.85	3.20%	249,030
Oct 8, 2024	63.13	64.41	62.52	63.11	62.84	0.46%	544,400
Oct 7, 2024	65.09	65.19	62.09	62.82	62.55	-3.49%	334,200
Oct 4, 2024	63.90	65.27	63.42	65.09	64.81	2.78%	123,206
Oct 3, 2024	63.79	63.79	62.21	63.33	63.05	-0.61%	158,900
Oct 2, 2024	63.20	63.88	62.79	63.72	63.44	0.54%	197,028
Oct 1, 2024	62.92	63.50	62.21	63.38	63.10	0.64%	171,100
Sep 30, 2024	63.22	63.55	62.00	62.98	62.71	-0.40%	202,019
Sep 27, 2024	63.95	64.51	63.06	63.23	62.95	-1.08%	219,000
Sep 26, 2024	63.94	64.40	62.87	63.92	63.64	0.58%	184,621
Sep 25, 2024	64.59	64.73	63.34	63.55	63.27	-1.82%	326,904
Sep 24, 2024	62.44	64.90	61.16	64.73	64.45	3.67%	432,400
Sep 23, 2024	60.25	62.51	59.58	62.44	62.17	3.98%	197,456
Sep 20, 2024	59.75	60.71	58.89	60.05	59.79	-	1,010,715
Sep 19, 2024	60.10	60.25	59.07	60.05	59.79	0.81%	308,100
Sep 18, 2024	59.50	60.15	59.03	59.57	59.31	0.37%	271,700
Sep 17, 2024	59.28	60.15	59.18	59.35	59.09	0.36%	228,900
Sep 16, 2024	58.60	60.00	58.60	59.14	58.88	1.25%	345,200
Sep 13, 2024	58.35	58.77	57.62	58.41	58.16	0.93%	489,701
Sep 12, 2024	57.68	58.93	57.28	57.87	57.62	-0.14%	305,133
Sep 11, 2024	58.92	59.17	57.58	57.95	57.38	-2.09%	241,400
Sep 10, 2024	60.37	61.80	58.61	59.19	58.61	-2.02%	386,228
Sep 9, 2024	62.07	62.21	60.34	60.41	59.82	-2.60%	359,009
Sep 6, 2024	63.20	63.67	61.69	62.02	61.41	-1.90%	219,119
Sep 5, 2024	62.98	63.31	61.69	63.22	62.60	0.62%	293,400
Sep 4, 2024	64.24	64.40	62.74	62.83	62.21	-1.83%	532,210
Sep 3, 2024	66.02	66.48	62.99	64.00	63.37	-3.37%	406,400
Aug 30, 2024	66.56	66.84	65.15	66.23	65.58	0.11%	200,100
Aug 29, 2024	64.79	67.11	64.58	66.16	65.51	2.11%	365,400
Aug 28, 2024	63.25	64.83	63.04	64.79	64.15	2.27%	304,100
Aug 27, 2024	62.74	63.79	62.69	63.35	62.73	1.00%	178,828
Aug 26, 2024	62.96	64.53	62.50	62.72	62.10	0.34%	235,700
Aug 23, 2024	61.70	63.02	61.70	62.51	61.90	1.30%	249,621
Aug 22, 2024	61.00	62.23	60.64	61.71	61.10	0.98%	235,421
Aug 21, 2024	60.60	61.31	60.35	61.11	60.51	1.63%	186,962
Aug 20, 2024	61.05	61.05	59.76	60.13	59.54	-1.41%	189,400
Aug 19, 2024	60.75	61.54	60.45	60.99	60.39	0.35%	227,649
Aug 16, 2024	60.48	61.21	60.25	60.78	60.18	0.71%	190,500
Aug 15, 2024	60.55	61.61	59.93	60.35	59.76	0.37%	208,017
Aug 14, 2024	60.35	61.23	59.95	60.13	59.54	0.13%	203,716
Aug 13, 2024	59.95	60.08	59.03	60.05	59.46	0.52%	252,204
Aug 12, 2024	60.87	60.87	59.24	59.74	59.15	-1.13%	149,300
Aug 9, 2024	61.12	61.50	60.02	60.42	59.83	-1.24%	218,405
Aug 8, 2024	62.37	63.23	61.16	61.18	60.58	-1.58%	369,311
Aug 7, 2024	60.16	62.68	60.16	62.16	61.55	4.00%	373,750
Aug 6, 2024	59.29	60.18	58.02	59.77	59.18	1.01%	185,437
Aug 5, 2024	56.60	59.20	55.65	59.17	58.59	0.27%	300,600
Aug 2, 2024	59.18	60.61	57.67	59.01	58.43	-2.24%	206,300
Aug 1, 2024	60.27	61.17	58.87	60.36	59.77	0.82%	486,300