Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	87.36	87.40	85.57	86.45	86.45	0.05%	223,080
Nov 12, 2026	87.07	87.63	86.28	86.41	86.41	0.23%	317,243
Nov 11, 2026	84.35	86.27	83.00	86.21	86.21	2.38%	297,776
Nov 10, 2026	82.98	84.39	82.61	84.21	84.21	1.78%	270,351
Nov 9, 2026	83.51	83.79	81.65	82.74	82.74	0.16%	462,777
Nov 6, 2026	82.23	84.48	81.78	82.61	82.61	-2.21%	537,543
Nov 5, 2026	88.37	89.25	84.43	84.48	84.48	-5.00%	674,894
Nov 4, 2026	96.02	97.26	87.51	88.93	88.93	-13.42%	853,323
Nov 3, 2026	103.56	104.72	102.48	102.71	102.71	-0.98%	366,949
Nov 2, 2026	102.55	104.87	102.28	103.73	103.73	1.28%	275,336
Oct 30, 2026	103.88	103.88	101.94	102.42	102.42	-0.22%	142,007
Oct 29, 2026	101.91	103.04	101.19	102.65	102.65	2.48%	236,669
Oct 28, 2026	102.50	102.98	99.72	100.17	100.17	-2.35%	155,703
Oct 27, 2026	101.57	102.95	100.25	102.58	102.58	0.92%	281,332
Oct 26, 2026	103.11	105.00	101.64	101.64	101.64	-1.18%	226,212
Oct 23, 2026	105.87	106.12	102.81	102.85	102.85	-3.62%	245,017
Oct 22, 2026	105.81	107.34	105.81	106.71	106.71	1.53%	236,591
Oct 21, 2026	105.56	105.98	104.25	105.10	105.10	0.07%	158,544
Oct 20, 2026	103.30	105.94	103.24	105.03	105.03	2.18%	453,564
Oct 19, 2026	101.77	103.30	101.77	102.79	102.79	-0.01%	324,270
Oct 16, 2026	102.31	103.05	101.74	102.80	102.80	0.99%	231,211
Oct 15, 2026	103.59	103.89	101.32	101.79	101.79	-0.59%	281,702
Oct 14, 2026	101.20	102.40	100.20	102.39	102.39	-0.48%	274,480
Oct 13, 2026	103.23	104.00	101.94	102.88	102.88	0.18%	222,299
Oct 12, 2026	103.05	103.50	102.08	102.70	102.70	-0.05%	278,910
Oct 9, 2026	102.01	103.50	102.01	102.75	102.75	0.45%	189,280
Oct 8, 2026	102.30	103.37	101.34	102.29	102.29	-	275,859
Oct 7, 2026	102.00	104.01	102.00	102.29	102.29	-0.69%	252,266
Oct 6, 2026	102.01	103.81	102.01	103.00	103.00	1.07%	284,570
Oct 5, 2026	102.03	102.87	101.79	101.91	101.91	-0.35%	283,728
Oct 2, 2026	101.30	102.82	101.00	102.27	102.27	1.99%	187,849
Oct 1, 2026	99.05	100.67	99.05	100.27	100.27	1.44%	245,505
Sep 30, 2026	99.62	99.84	98.26	98.85	98.85	-1.02%	328,844
Sep 29, 2026	98.33	100.49	98.07	99.87	99.87	1.03%	192,395
Sep 28, 2026	99.51	99.85	98.60	98.85	98.85	-0.56%	188,886
Sep 25, 2026	98.73	99.93	97.75	99.41	99.41	1.14%	200,076
Sep 24, 2026	97.90	99.41	97.90	98.29	98.29	0.46%	300,916
Sep 23, 2026	97.52	98.59	96.68	97.84	97.84	-0.09%	238,108
Sep 22, 2026	100.54	100.54	97.10	97.93	97.93	-2.40%	254,518
Sep 21, 2026	101.07	101.39	100.07	100.34	100.34	-0.59%	196,009
Sep 18, 2026	99.50	100.94	98.38	100.94	100.94	0.40%	646,464
Sep 17, 2026	102.66	103.12	100.35	100.54	100.54	-1.36%	240,131
Sep 16, 2026	102.17	102.87	101.11	101.93	101.93	-0.57%	198,949
Sep 15, 2026	103.24	104.45	101.77	102.51	102.51	-0.90%	414,737
Sep 14, 2026	103.43	104.50	103.27	103.44	103.44	1.07%	261,799
Sep 11, 2026	103.77	103.82	101.62	102.34	102.34	-0.30%	230,406
Sep 10, 2026	101.84	102.67	100.69	102.65	102.65	1.89%	278,407
Sep 9, 2026	102.00	102.12	100.68	101.06	100.74	-1.54%	182,154
Sep 8, 2026	103.50	104.17	102.00	102.64	102.32	-1.81%	305,803
Sep 4, 2026	105.11	105.43	104.01	104.53	104.20	-1.43%	229,118