Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	101.75	102.17	99.00	99.88	-	-1.81%	97,301
May 12, 2026	99.56	102.37	97.28	101.72	101.72	2.70%	308,946
May 11, 2026	100.09	100.95	98.36	99.05	99.05	-0.62%	236,760
May 8, 2026	98.86	100.56	97.68	99.67	99.67	1.69%	263,877
May 7, 2026	95.71	98.13	94.59	98.01	98.01	2.07%	286,290
May 6, 2026	98.80	100.69	92.00	96.02	96.02	-1.47%	385,139
May 5, 2026	95.53	98.37	95.19	97.45	97.45	2.05%	259,249
May 4, 2026	95.60	96.89	93.88	95.49	95.49	-0.81%	211,898
May 1, 2026	97.87	98.50	95.86	96.27	96.27	-1.07%	151,538
Apr 30, 2026	94.90	97.84	94.49	97.31	97.31	1.74%	168,869
Apr 29, 2026	97.74	98.18	95.39	95.65	95.65	-2.63%	192,520
Apr 28, 2026	98.35	99.40	97.38	98.23	98.23	0.08%	277,554
Apr 27, 2026	96.12	98.60	95.70	98.15	98.15	1.74%	179,397
Apr 24, 2026	97.50	98.12	96.09	96.47	96.47	-1.20%	138,133
Apr 23, 2026	96.74	98.80	96.21	97.64	97.64	1.47%	290,080
Apr 22, 2026	95.35	96.25	93.95	96.23	96.23	0.82%	181,787
Apr 21, 2026	95.49	96.37	94.40	95.45	95.45	0.58%	152,436
Apr 20, 2026	95.85	97.18	94.51	94.90	94.90	-1.42%	139,379
Apr 17, 2026	94.59	96.49	94.42	96.27	96.27	1.88%	289,459
Apr 16, 2026	93.19	94.52	93.11	94.49	94.49	1.02%	351,815
Apr 15, 2026	93.02	94.21	92.40	93.54	93.54	0.24%	145,213
Apr 14, 2026	93.08	94.19	92.87	93.32	93.32	-0.50%	151,796
Apr 13, 2026	91.98	93.88	91.98	93.79	93.79	1.71%	187,941
Apr 10, 2026	94.00	94.25	91.52	92.21	92.21	-2.01%	167,099
Apr 9, 2026	92.51	95.09	92.51	94.10	94.10	1.20%	190,780
Apr 8, 2026	90.80	93.25	90.80	92.98	92.98	3.09%	242,003
Apr 7, 2026	89.28	90.75	87.83	90.19	90.19	1.23%	230,008
Apr 6, 2026	87.69	89.11	86.03	89.09	89.09	1.00%	90,859
Apr 2, 2026	86.58	88.68	86.00	88.21	88.21	1.66%	179,948
Apr 1, 2026	89.00	89.65	86.70	86.77	86.77	-1.57%	273,442
Mar 31, 2026	88.67	89.32	86.73	88.15	88.15	0.36%	137,531
Mar 30, 2026	86.85	88.08	86.32	87.83	87.83	2.10%	176,417
Mar 27, 2026	88.25	88.33	85.35	86.02	86.02	-2.66%	239,512
Mar 26, 2026	88.39	89.28	87.66	88.37	88.37	-0.05%	177,632
Mar 25, 2026	89.48	90.37	87.87	88.41	88.41	-0.21%	178,040
Mar 24, 2026	87.00	89.30	86.58	88.60	88.60	1.21%	160,266
Mar 23, 2026	88.63	88.91	86.74	87.54	87.54	0.82%	231,748
Mar 20, 2026	87.99	87.99	86.21	86.83	86.83	-1.28%	733,506
Mar 19, 2026	87.74	89.37	87.24	87.96	87.96	0.13%	222,504
Mar 18, 2026	89.40	90.86	87.82	87.85	87.85	-1.99%	225,851
Mar 17, 2026	91.59	92.11	89.50	89.63	89.63	-0.90%	207,640
Mar 16, 2026	90.01	90.95	89.39	90.44	90.44	1.66%	200,113
Mar 13, 2026	88.94	90.67	87.59	88.96	88.96	1.58%	180,435
Mar 12, 2026	86.75	88.38	85.82	87.58	87.58	-1.15%	206,961
Mar 11, 2026	88.35	88.88	87.00	88.60	88.28	-0.49%	238,206
Mar 10, 2026	89.38	91.40	88.85	89.04	88.72	-0.72%	358,146
Mar 9, 2026	89.94	90.65	87.30	89.69	89.37	-0.87%	287,016
Mar 6, 2026	90.27	90.65	87.92	90.48	90.16	-0.82%	300,827
Mar 5, 2026	92.19	92.74	88.85	91.23	90.90	-1.96%	273,464
Mar 4, 2026	91.19	93.31	90.01	93.05	92.72	1.94%	469,466