Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	90.39	91.34	87.76	91.28	90.95	-0.33%	200,450
Mar 2, 2026	90.45	91.72	90.29	91.58	91.25	1.10%	234,907
Feb 27, 2026	90.30	91.44	89.63	90.58	90.26	0.81%	314,491
Feb 26, 2026	89.46	90.24	88.96	89.85	89.53	1.25%	309,183
Feb 25, 2026	86.95	89.00	85.58	88.74	88.42	3.46%	479,536
Feb 24, 2026	83.50	85.91	82.42	85.77	85.46	2.34%	289,048
Feb 23, 2026	86.62	86.62	83.50	83.81	83.51	-3.04%	465,146
Feb 20, 2026	87.09	87.09	84.09	86.44	86.13	-0.01%	480,483
Feb 19, 2026	86.02	88.09	86.00	86.45	86.14	-1.02%	375,982
Feb 18, 2026	99.91	100.06	85.68	87.34	87.03	-9.20%	1,061,701
Feb 17, 2026	94.34	96.86	93.20	96.19	95.85	2.91%	391,680
Feb 13, 2026	94.42	94.42	92.05	93.47	93.14	-1.36%	240,160
Feb 12, 2026	93.93	95.54	91.57	94.76	94.42	1.38%	331,004
Feb 11, 2026	93.49	94.03	91.12	93.47	93.14	0.60%	331,515
Feb 10, 2026	92.87	94.01	91.82	92.91	92.58	0.06%	183,534
Feb 9, 2026	95.01	95.61	91.26	92.85	92.52	-2.46%	230,236
Feb 6, 2026	94.03	95.82	92.57	95.19	94.85	1.70%	311,338
Feb 5, 2026	91.63	94.10	91.63	93.60	93.26	2.11%	318,048
Feb 4, 2026	90.88	92.70	90.87	91.67	91.34	1.57%	229,707
Feb 3, 2026	88.34	90.76	87.27	90.25	89.93	1.87%	298,790
Feb 2, 2026	87.81	88.74	87.05	88.59	88.27	1.14%	199,820
Jan 30, 2026	86.89	88.21	85.29	87.59	87.28	0.49%	289,093
Jan 29, 2026	86.01	87.64	83.83	87.16	86.85	2.18%	289,712
Jan 28, 2026	84.84	86.24	84.64	85.30	84.99	0.11%	339,960
Jan 27, 2026	86.75	87.00	84.58	85.21	84.90	-1.80%	203,358
Jan 26, 2026	86.17	87.88	85.85	86.77	86.46	1.50%	200,343
Jan 23, 2026	86.38	87.23	84.28	85.49	85.18	-1.68%	215,697
Jan 22, 2026	88.00	88.00	86.57	86.95	86.64	-1.86%	181,964
Jan 21, 2026	89.78	90.86	87.23	88.60	88.28	-0.81%	185,319
Jan 20, 2026	90.89	92.31	88.91	89.32	89.00	-1.94%	227,075
Jan 16, 2026	91.36	91.81	90.52	91.09	90.76	-0.33%	278,703
Jan 15, 2026	90.09	91.49	89.49	91.39	91.06	1.60%	155,139
Jan 14, 2026	89.23	90.19	88.95	89.95	89.63	1.10%	143,708
Jan 13, 2026	90.50	90.51	88.31	88.97	88.65	-1.54%	188,812
Jan 12, 2026	89.21	90.60	88.38	90.36	90.04	0.75%	137,376
Jan 9, 2026	90.59	90.75	89.49	89.69	89.37	-1.28%	137,340
Jan 8, 2026	89.44	91.30	89.44	90.85	90.52	1.68%	172,855
Jan 7, 2026	88.17	89.83	86.99	89.35	89.03	1.26%	228,174
Jan 6, 2026	90.00	91.00	86.42	88.24	87.92	-2.52%	269,719
Jan 5, 2026	91.02	91.89	90.00	90.52	90.20	-1.36%	187,850
Jan 2, 2026	93.92	94.55	91.61	91.77	91.44	-2.43%	192,207
Dec 31, 2025	93.96	95.46	93.47	94.06	93.72	-0.05%	259,784
Dec 30, 2025	94.02	94.42	93.56	94.11	93.77	0.04%	127,847
Dec 29, 2025	94.17	95.26	93.24	94.07	93.73	0.13%	185,167
Dec 26, 2025	94.86	95.41	93.36	93.95	93.61	-0.75%	157,301
Dec 24, 2025	94.61	95.54	93.65	94.66	94.32	-0.28%	98,877
Dec 23, 2025	95.13	96.50	94.46	94.93	94.59	-0.37%	177,266
Dec 22, 2025	93.63	96.07	93.15	95.28	94.94	1.77%	206,575
Dec 19, 2025	93.01	93.93	91.81	93.62	93.28	0.54%	604,328
Dec 18, 2025	92.75	93.51	92.01	93.12	92.79	-0.45%	197,460
Dec 17, 2025	92.44	93.74	91.19	93.54	93.20	0.61%	242,817
Dec 16, 2025	93.53	93.98	91.68	92.97	92.64	-0.36%	206,356
Dec 15, 2025	93.94	94.19	92.47	93.31	92.98	-0.21%	254,595
Dec 12, 2025	92.88	94.08	91.21	93.51	93.17	2.59%	232,331
Dec 11, 2025	90.95	92.16	90.39	91.15	90.82	0.92%	258,521
Dec 10, 2025	89.61	91.00	89.61	90.32	90.00	0.39%	302,669
Dec 9, 2025	89.56	91.00	89.56	89.97	89.33	0.78%	125,182
Dec 8, 2025	90.01	90.17	88.34	89.27	88.64	-0.76%	137,498
Dec 5, 2025	90.01	90.30	88.88	89.95	89.31	-0.18%	194,224
Dec 4, 2025	90.49	90.92	89.91	90.11	89.47	-0.44%	118,896
Dec 3, 2025	91.47	92.51	89.22	90.51	89.87	-1.10%	178,919