Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	105.93	107.15	105.77	106.28	106.28	0.55%	160,414
Aug 21, 2026	104.35	106.13	104.06	105.70	105.70	1.76%	237,720
Aug 20, 2026	103.68	104.44	103.17	103.87	103.87	-0.42%	239,787
Aug 19, 2026	106.91	107.70	104.21	104.31	104.31	-1.89%	188,686
Aug 18, 2026	107.48	109.12	105.97	106.32	106.32	-0.06%	336,935
Aug 17, 2026	105.17	106.83	104.89	106.38	106.38	0.95%	205,461
Aug 14, 2026	104.93	105.89	104.57	105.38	105.38	0.44%	149,766
Aug 13, 2026	106.74	106.77	104.70	104.92	104.92	-0.57%	185,087
Aug 12, 2026	105.61	106.99	105.45	105.52	105.52	-0.23%	182,832
Aug 11, 2026	106.55	107.62	104.87	105.76	105.76	-1.10%	377,190
Aug 10, 2026	108.32	109.48	105.82	106.94	106.94	-2.34%	273,726
Aug 7, 2026	107.40	109.53	106.17	109.50	109.50	1.92%	276,924
Aug 6, 2026	109.19	109.51	106.27	107.44	107.44	-1.98%	427,591
Aug 5, 2026	110.95	112.00	107.37	109.61	109.61	2.82%	496,676
Aug 4, 2026	106.13	107.75	105.21	106.60	106.60	-0.62%	470,725
Aug 3, 2026	107.58	108.78	106.72	107.26	107.26	0.13%	256,615
Jul 31, 2026	105.98	107.73	105.46	107.12	107.12	0.37%	232,349
Jul 30, 2026	108.74	109.29	105.69	106.73	106.73	-1.51%	264,924
Jul 29, 2026	109.21	110.29	108.26	108.37	108.37	-1.04%	366,663
Jul 28, 2026	108.70	110.90	108.70	109.51	109.51	1.01%	259,459
Jul 27, 2026	106.13	108.73	106.13	108.42	108.42	1.06%	188,605
Jul 24, 2026	106.09	107.50	105.46	107.28	107.28	1.73%	221,908
Jul 23, 2026	102.57	105.65	100.75	105.46	105.46	2.65%	280,839
Jul 22, 2026	104.86	104.97	101.40	102.74	102.74	-2.86%	348,064
Jul 21, 2026	106.28	106.64	104.72	105.77	105.77	-0.50%	221,937
Jul 20, 2026	106.62	107.65	106.22	106.30	106.30	0.05%	195,988
Jul 17, 2026	107.62	109.75	105.71	106.25	106.25	-1.15%	284,647
Jul 16, 2026	104.85	108.11	104.85	107.49	107.49	2.12%	254,053
Jul 15, 2026	105.01	106.43	102.20	105.26	105.26	-2.34%	424,639
Jul 14, 2026	109.97	111.31	107.76	107.78	107.78	-2.34%	245,879
Jul 13, 2026	110.11	111.96	109.14	110.36	110.36	1.01%	177,776
Jul 10, 2026	109.75	112.49	109.03	109.26	109.26	-0.48%	196,017
Jul 9, 2026	110.54	111.47	109.17	109.79	109.79	-0.30%	312,240
Jul 8, 2026	111.35	112.20	110.10	110.12	110.12	-0.65%	362,133
Jul 7, 2026	112.04	113.06	110.74	110.84	110.84	-0.25%	304,884
Jul 6, 2026	112.00	112.28	110.08	111.12	111.12	0.58%	294,097
Jul 2, 2026	109.01	111.46	108.29	110.48	110.48	1.79%	303,239
Jul 1, 2026	107.51	109.31	106.37	108.54	108.54	1.80%	355,941
Jun 30, 2026	107.34	108.55	106.62	106.62	106.62	-0.54%	235,181
Jun 29, 2026	106.53	108.10	105.98	107.20	107.20	-0.25%	321,349
Jun 26, 2026	105.30	107.54	103.88	107.47	107.47	3.22%	855,587
Jun 25, 2026	106.87	107.81	103.91	104.12	104.12	-2.68%	200,160
Jun 24, 2026	107.01	107.95	106.09	106.99	106.99	0.48%	281,883
Jun 23, 2026	103.92	107.02	103.32	106.48	106.48	3.23%	355,902
Jun 22, 2026	102.74	105.00	102.58	103.15	103.15	0.47%	348,415
Jun 18, 2026	101.85	102.93	99.37	102.67	102.67	1.25%	735,313
Jun 17, 2026	101.81	103.81	100.81	101.40	101.40	-1.18%	245,471
Jun 16, 2026	102.00	103.11	101.52	102.61	102.61	1.56%	225,263
Jun 15, 2026	100.34	102.09	100.02	101.03	101.03	0.10%	167,002
Jun 12, 2026	98.97	101.44	98.48	100.93	100.93	1.81%	174,803