Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	103.07	107.20	103.07	106.05	105.72	3.05%	357,537
Sep 2, 2026	101.70	104.06	101.25	102.91	102.59	1.81%	314,749
Sep 1, 2026	102.36	103.42	100.67	101.08	100.76	-0.86%	266,754
Aug 31, 2026	103.49	104.01	101.29	101.96	101.64	-0.98%	284,324
Aug 28, 2026	103.00	104.20	102.21	102.97	102.65	0.32%	207,448
Aug 27, 2026	106.05	106.05	99.76	102.64	102.32	-2.31%	295,722
Aug 26, 2026	104.56	106.40	104.55	105.07	104.74	0.56%	202,006
Aug 25, 2026	106.89	106.89	103.84	104.48	104.15	-1.69%	138,351
Aug 24, 2026	105.93	107.15	105.77	106.28	105.95	0.55%	183,686
Aug 21, 2026	104.35	106.13	104.06	105.70	105.37	1.76%	271,122
Aug 20, 2026	103.68	104.44	103.17	103.87	103.54	-0.42%	301,074
Aug 19, 2026	106.91	107.70	104.21	104.31	103.98	-1.89%	249,391
Aug 18, 2026	107.48	109.12	105.97	106.32	105.99	-0.06%	337,075
Aug 17, 2026	105.17	106.83	104.89	106.38	106.05	0.95%	205,470
Aug 14, 2026	104.93	105.89	104.57	105.38	105.05	0.44%	149,797
Aug 13, 2026	106.74	106.77	104.70	104.92	104.59	-0.57%	185,087
Aug 12, 2026	105.61	106.99	105.45	105.52	105.19	-0.23%	182,833
Aug 11, 2026	106.55	107.62	104.87	105.76	105.43	-1.10%	377,403
Aug 10, 2026	108.32	109.48	105.82	106.94	106.60	-2.34%	273,753
Aug 7, 2026	107.40	109.53	106.17	109.50	109.16	1.92%	276,930
Aug 6, 2026	109.19	109.51	106.27	107.44	107.10	-1.98%	427,592
Aug 5, 2026	110.95	112.00	107.37	109.61	109.27	2.82%	496,688
Aug 4, 2026	106.13	107.75	105.21	106.60	106.27	-0.62%	472,282
Aug 3, 2026	107.58	108.78	106.72	107.26	106.92	0.13%	257,073
Jul 31, 2026	105.98	107.73	105.46	107.12	106.78	0.37%	232,594
Jul 30, 2026	108.74	109.29	105.69	106.73	106.39	-1.51%	264,932
Jul 29, 2026	109.21	110.29	108.26	108.37	108.03	-1.04%	366,675
Jul 28, 2026	108.70	110.90	108.70	109.51	109.17	1.01%	259,460
Jul 27, 2026	106.13	108.73	106.13	108.42	108.08	1.06%	188,670
Jul 24, 2026	106.09	107.50	105.46	107.28	106.94	1.73%	221,910
Jul 23, 2026	102.57	105.65	100.75	105.46	105.13	2.65%	280,845
Jul 22, 2026	104.86	104.97	101.40	102.74	102.42	-2.86%	348,065
Jul 21, 2026	106.28	106.64	104.72	105.77	105.44	-0.50%	221,939
Jul 20, 2026	106.62	107.65	106.22	106.30	105.97	0.05%	195,989
Jul 17, 2026	107.62	109.75	105.71	106.25	105.92	-1.15%	287,411
Jul 16, 2026	104.85	108.11	104.85	107.49	107.15	2.12%	256,877
Jul 15, 2026	105.01	106.43	102.20	105.26	104.93	-2.34%	426,326
Jul 14, 2026	109.97	111.31	107.76	107.78	107.44	-2.34%	256,505
Jul 13, 2026	110.11	111.96	109.14	110.36	110.01	1.01%	177,800
Jul 10, 2026	109.75	112.49	109.03	109.26	108.92	-0.48%	196,086
Jul 9, 2026	110.54	111.47	109.17	109.79	109.45	-0.30%	319,713
Jul 8, 2026	111.35	112.20	110.10	110.12	109.77	-0.65%	362,134
Jul 7, 2026	112.04	113.06	110.74	110.84	110.49	-0.25%	342,211
Jul 6, 2026	112.00	112.28	110.08	111.12	110.77	0.58%	298,466