Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	54.56	54.56	53.24	53.91	53.91	-1.21%	272,172
Apr 24, 2025	53.99	54.65	53.66	54.57	54.57	0.40%	261,182
Apr 23, 2025	54.33	55.12	54.00	54.35	54.35	0.93%	203,800
Apr 22, 2025	53.17	53.86	52.21	53.85	53.85	2.85%	302,666
Apr 21, 2025	53.58	53.58	51.61	52.36	52.36	-2.69%	199,742
Apr 17, 2025	53.22	54.29	52.73	53.81	53.81	1.17%	385,212
Apr 16, 2025	52.78	53.59	52.50	53.19	53.19	1.08%	483,698
Apr 15, 2025	52.79	53.97	52.41	52.62	52.62	0.38%	243,882
Apr 14, 2025	52.53	53.16	51.89	52.42	52.42	1.16%	295,788
Apr 11, 2025	52.12	52.29	50.46	51.82	51.82	-0.67%	287,247
Apr 10, 2025	52.79	53.38	50.87	52.17	52.17	-1.64%	397,806
Apr 9, 2025	49.12	53.71	48.79	53.04	53.04	6.98%	571,066
Apr 8, 2025	51.07	51.86	49.00	49.58	49.58	1.10%	433,428
Apr 7, 2025	48.60	51.50	47.06	49.04	49.04	-2.43%	826,945
Apr 4, 2025	53.21	53.77	49.91	50.26	50.26	-8.67%	643,790
Apr 3, 2025	54.83	56.03	54.72	55.03	55.03	-2.38%	302,273
Apr 2, 2025	55.68	56.51	55.26	56.37	56.37	0.39%	263,580
Apr 1, 2025	56.27	57.12	55.44	56.15	56.15	0.45%	355,960
Mar 31, 2025	55.66	56.84	55.58	55.90	55.90	-0.48%	471,038
Mar 28, 2025	57.20	57.75	55.61	56.17	56.17	-1.80%	506,868
Mar 27, 2025	57.14	57.25	56.40	57.20	57.20	0.97%	446,859
Mar 26, 2025	56.63	57.56	56.32	56.65	56.65	-	310,311
Mar 25, 2025	56.60	57.23	56.27	56.65	56.65	0.09%	347,276
Mar 24, 2025	56.69	57.71	55.90	56.60	56.60	1.20%	531,976
Mar 21, 2025	56.32	56.68	55.40	55.93	55.93	-1.57%	846,210
Mar 20, 2025	56.83	57.63	56.62	56.82	56.82	-0.37%	284,290
Mar 19, 2025	56.80	57.24	55.40	57.03	57.03	0.25%	381,847
Mar 18, 2025	57.10	58.04	56.04	56.89	56.89	-0.58%	491,890
Mar 17, 2025	57.33	58.34	57.03	57.22	57.22	-0.05%	376,856
Mar 14, 2025	56.10	57.38	55.16	57.25	57.25	3.19%	557,235
Mar 13, 2025	54.84	56.14	54.37	55.48	55.48	1.20%	514,974
Mar 12, 2025	54.34	55.69	53.04	54.82	54.51	1.54%	456,173
Mar 11, 2025	54.02	54.64	53.31	53.99	53.68	0.15%	448,453
Mar 10, 2025	53.04	55.40	52.43	53.91	53.60	0.24%	586,024
Mar 7, 2025	53.32	54.32	52.69	53.78	53.47	0.54%	403,232
Mar 6, 2025	53.58	54.12	52.68	53.49	53.19	-0.83%	577,748
Mar 5, 2025	55.01	55.69	53.60	53.94	53.63	-1.93%	492,997
Mar 4, 2025	54.34	55.82	54.33	55.00	54.69	0.13%	830,099
Mar 3, 2025	54.44	55.46	53.56	54.93	54.62	1.85%	663,671
Feb 28, 2025	53.55	54.15	53.02	53.93	53.62	0.75%	582,875
Feb 27, 2025	54.03	54.97	53.12	53.53	53.23	-1.00%	354,505
Feb 26, 2025	54.36	55.32	53.50	54.07	53.76	-0.57%	366,749
Feb 25, 2025	54.45	55.30	53.54	54.38	54.07	1.27%	706,828
Feb 24, 2025	52.44	53.98	52.26	53.70	53.39	2.81%	866,897
Feb 21, 2025	52.92	52.92	51.16	52.23	51.93	-0.10%	647,040
Feb 20, 2025	52.00	52.67	50.73	52.28	51.98	0.52%	582,653
Feb 19, 2025	52.53	53.33	50.27	52.01	51.71	-1.70%	741,558
Feb 18, 2025	54.78	54.92	52.41	52.91	52.61	-3.47%	845,317
Feb 14, 2025	56.01	56.46	54.52	54.81	54.50	-3.09%	822,987
Feb 13, 2025	54.04	57.74	53.76	56.56	56.24	3.32%	1,347,250