Mercury General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	65.40	66.13	64.51	66.05	66.05	1.09%	419,151
Jun 26, 2025	64.11	65.47	64.04	65.34	65.34	2.22%	227,805
Jun 25, 2025	65.31	65.45	63.77	63.92	63.92	-2.10%	205,687
Jun 24, 2025	65.47	65.58	64.81	65.29	65.29	-0.27%	287,155
Jun 23, 2025	64.21	65.49	63.96	65.47	65.47	2.17%	311,336
Jun 20, 2025	63.18	64.28	63.10	64.08	64.08	2.02%	493,924
Jun 18, 2025	64.10	64.41	62.25	62.81	62.81	-2.32%	333,523
Jun 17, 2025	64.70	65.39	64.27	64.30	64.30	-1.65%	203,857
Jun 16, 2025	64.67	65.43	64.39	65.38	65.38	1.38%	349,588
Jun 13, 2025	64.50	64.98	63.86	64.49	64.49	-1.10%	191,983
Jun 12, 2025	64.21	65.30	64.21	65.21	65.21	0.32%	347,647
Jun 11, 2025	65.53	66.10	64.72	65.00	64.69	-0.29%	321,985
Jun 10, 2025	65.37	65.62	64.50	65.19	64.87	-0.67%	156,324
Jun 9, 2025	65.47	66.08	64.04	65.63	65.31	0.29%	220,253
Jun 6, 2025	65.22	65.48	64.65	65.44	65.12	1.46%	157,851
Jun 5, 2025	63.97	64.80	63.17	64.50	64.19	1.08%	214,112
Jun 4, 2025	65.03	65.14	63.59	63.81	63.50	-2.30%	190,385
Jun 3, 2025	65.53	66.13	64.47	65.31	64.99	-0.61%	563,234
Jun 2, 2025	64.41	66.30	64.05	65.71	65.39	1.91%	577,684
May 30, 2025	63.51	64.95	63.51	64.48	64.17	1.24%	332,427
May 29, 2025	62.68	63.84	61.95	63.69	63.38	4.72%	397,552
May 28, 2025	61.46	61.49	60.41	60.82	60.53	-1.59%	254,649
May 27, 2025	60.42	61.94	59.62	61.80	61.50	3.40%	337,146
May 23, 2025	59.29	60.13	59.01	59.77	59.48	-0.23%	204,111
May 22, 2025	60.37	60.43	59.42	59.91	59.62	-1.02%	223,424
May 21, 2025	61.36	61.51	60.37	60.53	60.24	-2.73%	255,345
May 20, 2025	61.60	62.26	60.93	62.23	61.93	1.83%	299,315
May 19, 2025	61.38	61.55	60.74	61.11	60.81	-1.07%	552,825
May 16, 2025	61.98	62.13	61.14	61.77	61.47	-0.34%	352,159
May 15, 2025	62.00	62.52	61.69	61.98	61.68	0.28%	323,826
May 14, 2025	61.96	61.98	60.59	61.81	61.51	-0.31%	242,301
May 13, 2025	60.56	62.53	60.56	62.00	61.70	2.46%	344,497
May 12, 2025	62.00	62.30	59.65	60.51	60.22	0.53%	347,776
May 9, 2025	57.70	60.34	57.67	60.19	59.90	5.37%	348,802
May 8, 2025	57.34	58.11	56.64	57.12	56.84	0.25%	320,997
May 7, 2025	54.00	59.72	54.00	56.98	56.70	-3.37%	661,015
May 6, 2025	58.10	59.26	58.07	58.97	58.68	0.67%	811,152
May 5, 2025	56.63	58.73	56.26	58.58	58.30	2.18%	405,625
May 2, 2025	56.03	57.52	55.59	57.33	57.05	3.56%	349,813
May 1, 2025	54.67	55.75	54.67	55.36	55.09	-0.11%	240,801
Apr 30, 2025	55.58	55.72	54.35	55.42	55.15	-1.39%	283,070
Apr 29, 2025	55.04	56.38	54.42	56.20	55.93	2.24%	269,890
Apr 28, 2025	53.88	54.98	53.64	54.97	54.70	1.97%	417,142
Apr 25, 2025	54.56	54.56	53.24	53.91	53.65	-1.21%	272,172
Apr 24, 2025	53.99	54.65	53.66	54.57	54.31	0.40%	261,182
Apr 23, 2025	54.33	55.12	54.00	54.35	54.09	0.93%	203,800
Apr 22, 2025	53.17	53.86	52.21	53.85	53.59	2.85%	302,666
Apr 21, 2025	53.58	53.58	51.61	52.36	52.11	-2.69%	199,742
Apr 17, 2025	53.22	54.29	52.73	53.81	53.55	1.17%	385,212
Apr 16, 2025	52.78	53.59	52.50	53.19	52.93	1.08%	483,698