Mercury General Corp (MCG.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:31PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 09 May 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - |
| 08 May 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - |
| 07 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 06 May 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - |
| 03 May 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - |
| 02 May 2024 | 49.80 | 51.50 | 49.80 | 50.50 | 50.50 | - |
| 30 Apr 2024 | 48.80 | 49.20 | 48.40 | 48.40 | 48.40 | - |
| 29 Apr 2024 | 47.60 | 48.80 | 47.60 | 48.60 | 48.60 | - |
| 26 Apr 2024 | 50.00 | 50.00 | 48.40 | 48.40 | 48.40 | - |
| 25 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 24 Apr 2024 | 52.00 | 52.50 | 51.00 | 51.00 | 51.00 | - |
| 23 Apr 2024 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | - |
| 22 Apr 2024 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | - |
| 19 Apr 2024 | 48.40 | 50.00 | 48.40 | 49.80 | 49.80 | - |
| 18 Apr 2024 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | - |
| 17 Apr 2024 | 49.60 | 49.60 | 48.60 | 48.60 | 48.60 | - |
| 16 Apr 2024 | 48.20 | 49.00 | 47.20 | 49.00 | 49.00 | - |
| 15 Apr 2024 | 47.20 | 48.40 | 47.20 | 48.40 | 48.40 | - |
| 12 Apr 2024 | 47.20 | 48.20 | 47.20 | 47.60 | 47.60 | - |
| 11 Apr 2024 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | - |
| 10 Apr 2024 | 46.20 | 47.20 | 46.20 | 47.20 | 47.20 | - |
| 09 Apr 2024 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | - |
| 08 Apr 2024 | 46.20 | 47.80 | 46.20 | 47.80 | 47.80 | - |
| 05 Apr 2024 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | - |
| 04 Apr 2024 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | - |
| 03 Apr 2024 | 48.20 | 48.40 | 47.80 | 47.80 | 47.80 | - |
| 02 Apr 2024 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | - |
| 28 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 27 Mar 2024 | 45.20 | 47.20 | 45.20 | 47.20 | 47.20 | - |
| 26 Mar 2024 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | - |
| 25 Mar 2024 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | - |
| 22 Mar 2024 | 44.80 | 44.80 | 44.60 | 44.80 | 44.80 | - |
| 21 Mar 2024 | 43.60 | 44.60 | 43.60 | 44.60 | 44.60 | - |
| 20 Mar 2024 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | - |
| 19 Mar 2024 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | - |
| 18 Mar 2024 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | - |
| 15 Mar 2024 | 43.20 | 44.20 | 43.00 | 44.20 | 44.20 | - |
| 14 Mar 2024 | 43.00 | 43.20 | 42.80 | 43.00 | 43.00 | - |
| 13 Mar 2024 | 43.00 | 43.00 | 42.80 | 43.00 | 43.00 | - |
| 12 Mar 2024 | 43.00 | 43.20 | 42.80 | 43.00 | 43.00 | - |
| 12 Mar 2024 | 0.3175 Dividend | |||||
| 11 Mar 2024 | 43.60 | 43.60 | 43.00 | 43.20 | 42.88 | - |
| 08 Mar 2024 | 43.00 | 43.80 | 43.00 | 43.80 | 43.48 | - |
| 07 Mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.28 | - |
| 06 Mar 2024 | 43.80 | 44.00 | 43.60 | 43.60 | 43.28 | - |
| 05 Mar 2024 | 43.60 | 44.00 | 43.60 | 44.00 | 43.68 | - |
| 04 Mar 2024 | 43.80 | 44.40 | 43.80 | 44.40 | 44.07 | - |
| 01 Mar 2024 | 44.40 | 44.40 | 44.20 | 44.20 | 43.88 | - |
| 29 Feb 2024 | 43.60 | 44.60 | 43.60 | 44.60 | 44.27 | - |
| 28 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.07 | - |
| 27 Feb 2024 | 45.40 | 45.60 | 44.80 | 44.80 | 44.47 | - |
| 26 Feb 2024 | 45.80 | 45.80 | 45.40 | 45.40 | 45.07 | - |
| 23 Feb 2024 | 45.60 | 46.20 | 45.40 | 46.20 | 45.86 | - |
| 22 Feb 2024 | 45.00 | 45.80 | 45.00 | 45.80 | 45.46 | - |
| 21 Feb 2024 | 46.20 | 46.20 | 45.40 | 45.40 | 45.07 | - |
| 20 Feb 2024 | 45.40 | 47.80 | 45.20 | 46.40 | 46.06 | - |
| 19 Feb 2024 | 46.40 | 46.40 | 45.40 | 45.40 | 45.07 | - |
| 16 Feb 2024 | 42.20 | 45.60 | 42.20 | 45.60 | 45.26 | - |
| 15 Feb 2024 | 39.40 | 43.20 | 39.40 | 43.20 | 42.88 | - |
| 14 Feb 2024 | 39.80 | 40.00 | 39.60 | 39.60 | 39.31 | - |
| 13 Feb 2024 | 36.80 | 37.20 | 36.80 | 37.00 | 36.73 | - |
| 12 Feb 2024 | 37.00 | 37.40 | 37.00 | 37.00 | 36.73 | - |
| 09 Feb 2024 | 36.60 | 37.20 | 36.40 | 37.20 | 36.93 | - |
| 08 Feb 2024 | 35.40 | 36.60 | 35.20 | 36.40 | 36.13 | - |
| 07 Feb 2024 | 35.80 | 35.80 | 35.60 | 35.60 | 35.34 | - |
| 06 Feb 2024 | 35.00 | 36.40 | 35.00 | 36.40 | 36.13 | - |
| 05 Feb 2024 | 35.40 | 35.40 | 35.00 | 35.00 | 34.74 | - |
| 02 Feb 2024 | 36.20 | 36.20 | 35.80 | 35.80 | 35.54 | - |
| 01 Feb 2024 | 36.60 | 36.80 | 36.60 | 36.60 | 36.33 | - |
| 31 Jan 2024 | 37.20 | 37.40 | 37.20 | 37.40 | 37.13 | - |
| 30 Jan 2024 | 37.60 | 37.60 | 37.40 | 37.60 | 37.32 | - |
| 29 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.32 | - |
| 26 Jan 2024 | 37.80 | 38.20 | 37.40 | 37.40 | 37.13 | - |
| 25 Jan 2024 | 36.60 | 37.40 | 36.60 | 37.40 | 37.13 | - |
| 24 Jan 2024 | 36.60 | 37.20 | 36.40 | 37.20 | 36.93 | - |
| 23 Jan 2024 | 37.00 | 37.20 | 37.00 | 37.00 | 36.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.