Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	84.84	86.24	84.64	85.30	85.30	0.11%	236,960
Jan 27, 2026	86.75	87.00	84.58	85.21	85.21	-1.80%	203,357
Jan 26, 2026	86.17	87.88	85.85	86.77	86.77	1.50%	200,241
Jan 23, 2026	86.38	87.23	84.28	85.49	85.49	-1.68%	215,605
Jan 22, 2026	88.00	88.00	86.57	86.95	86.95	-1.86%	181,964
Jan 21, 2026	89.78	90.86	87.23	88.60	88.60	-0.81%	185,310
Jan 20, 2026	90.89	92.31	88.91	89.32	89.32	-1.94%	227,075
Jan 16, 2026	91.36	91.81	90.52	91.09	91.09	-0.33%	273,285
Jan 15, 2026	90.09	91.49	89.49	91.39	91.39	1.60%	155,139
Jan 14, 2026	89.23	90.19	88.95	89.95	89.95	1.10%	143,701
Jan 13, 2026	90.50	90.51	88.31	88.97	88.97	-1.54%	188,812
Jan 12, 2026	89.21	90.60	88.38	90.36	90.36	0.75%	137,369
Jan 9, 2026	90.59	90.75	89.49	89.69	89.69	-1.28%	137,340
Jan 8, 2026	89.44	91.30	89.44	90.85	90.85	1.68%	172,842
Jan 7, 2026	88.17	89.83	86.99	89.35	89.35	1.26%	228,160
Jan 6, 2026	90.00	91.00	86.42	88.24	88.24	-2.52%	269,509
Jan 5, 2026	91.02	91.89	90.00	90.52	90.52	-1.36%	190,273
Jan 2, 2026	93.92	94.55	91.61	91.77	91.77	-2.43%	192,207
Dec 31, 2025	93.96	95.46	93.47	94.06	94.06	-0.05%	235,971
Dec 30, 2025	94.02	94.42	93.56	94.11	94.11	0.04%	124,427
Dec 29, 2025	94.17	95.26	93.24	94.07	94.07	0.13%	172,454
Dec 26, 2025	94.86	95.41	93.36	93.95	93.95	-0.75%	147,895
Dec 24, 2025	94.61	95.54	93.65	94.66	94.66	-0.28%	98,874
Dec 23, 2025	95.13	96.50	94.46	94.93	94.93	-0.37%	177,266
Dec 22, 2025	93.63	96.07	93.15	95.28	95.28	1.77%	194,467
Dec 19, 2025	93.01	93.93	91.81	93.62	93.62	0.54%	585,574
Dec 18, 2025	92.75	93.51	92.01	93.12	93.12	-0.45%	197,460
Dec 17, 2025	92.44	93.74	91.19	93.54	93.54	0.61%	242,817
Dec 16, 2025	93.53	93.98	91.68	92.97	92.97	-0.36%	206,356
Dec 15, 2025	93.94	94.19	92.47	93.31	93.31	-0.21%	254,595
Dec 12, 2025	92.88	94.08	91.21	93.51	93.51	2.59%	232,331
Dec 11, 2025	90.95	92.16	90.39	91.15	91.15	0.92%	258,521
Dec 10, 2025	89.61	91.00	89.61	90.32	90.32	0.39%	302,669
Dec 9, 2025	89.56	91.00	89.56	89.97	89.65	0.78%	125,182
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