Holen Sie sich die Stockscreener-App
63.81
2.30%
-1.50
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Mercury General Corp-Aktien (MCY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $65.14 | $63.59 | $1.55 | 190,365.0 | -2.30% |
| 2025-06-03 | $66.13 | $64.47 | $1.66 | 563,111.0 | -0.61% |
| 2025-06-02 | $66.30 | $64.05 | $2.25 | 577,684.0 | +1.91% |
| 2025-05-30 | $64.94 | $63.51 | $1.43 | 332,202.0 | +1.24% |
| 2025-05-29 | $63.84 | $61.95 | $1.89 | 397,552.0 | +4.72% |
| 2025-05-28 | $61.48 | $60.41 | $1.08 | 254,620.0 | -1.59% |
| 2025-05-27 | $61.94 | $59.62 | $2.32 | 337,146.0 | +3.40% |
| 2025-05-23 | $60.13 | $59.01 | $1.12 | 203,611.0 | -0.23% |
| 2025-05-22 | $60.43 | $59.41 | $1.02 | 223,424.0 | -1.02% |
| 2025-05-21 | $61.51 | $60.37 | $1.14 | 255,345.0 | -2.73% |
| 2025-05-20 | $62.26 | $60.93 | $1.33 | 299,315.0 | +1.83% |
| 2025-05-19 | $61.55 | $60.73 | $0.815 | 552,547.0 | -1.07% |
| 2025-05-16 | $62.12 | $61.14 | $0.985 | 315,559.0 | -0.34% |
| 2025-05-15 | $62.52 | $61.69 | $0.835 | 323,826.0 | +0.28% |
| 2025-05-14 | $61.98 | $60.59 | $1.39 | 242,301.0 | -0.31% |
| 2025-05-13 | $62.53 | $60.56 | $1.97 | 344,495.0 | +2.46% |
| 2025-05-12 | $62.30 | $59.65 | $2.64 | 342,751.0 | +0.53% |
| 2025-05-09 | $60.34 | $57.66 | $2.68 | 348,800.0 | +5.37% |
| 2025-05-08 | $58.11 | $56.63 | $1.48 | 320,997.0 | +0.25% |
| 2025-05-07 | $59.72 | $54.00 | $5.72 | 661,015.0 | -3.37% |
| 2025-05-06 | $59.26 | $58.07 | $1.19 | 723,464.0 | +0.67% |
Mercury General Corp-Aktien (MCY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mercury General Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MCY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mercury General Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mercury General Corp-Aktien (MCY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $66.30 | $63.59 | $2.71 | 1,521,525.0 | -1.04% |
| 2025-05 | $64.94 | $54.00 | $10.94 | 7,394,807.0 | +16.35% |
| 2025-04 | $57.12 | $47.06 | $10.06 | 7,237,284.0 | -0.86% |
| 2025-03 | $58.34 | $52.43 | $5.91 | 9,823,029.0 | +3.65% |
| 2025-02 | $62.84 | $48.13 | $14.71 | 15,771,344.0 | +8.21% |
| 2025-01 | $67.17 | $44.19 | $22.98 | 22,238,543.0 | -25.03% |
Mercury General Corp-Aktien (MCY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $79.40 | $65.52 | $13.88 | 5,516,388.0 | -15.64% |
| 2024-11 | $80.72 | $65.50 | $15.22 | 4,758,873.0 | +16.75% |
| 2024-10 | $73.72 | $62.09 | $11.63 | 4,933,359.0 | +7.38% |
| 2024-09 | $66.48 | $57.28 | $9.20 | 6,681,114.0 | -4.91% |
| 2024-08 | $67.11 | $55.65 | $11.46 | 5,394,894.0 | +10.62% |
| 2024-07 | $61.00 | $51.84 | $9.16 | 3,780,511.0 | +12.66% |
| 2024-06 | $56.31 | $50.30 | $6.01 | 3,973,055.0 | -4.82% |
| 2024-05 | $59.89 | $53.10 | $6.79 | 4,848,696.0 | +6.83% |
| 2024-04 | $57.12 | $49.50 | $7.62 | 5,620,544.0 | +1.28% |
| 2024-03 | $53.00 | $46.81 | $6.19 | 3,987,293.0 | +5.98% |
| 2024-02 | $52.42 | $37.89 | $14.53 | 5,225,268.0 | +21.57% |
| 2024-01 | $41.90 | $36.96 | $4.94 | 3,298,836.0 | +7.34% |
Mercury General Corp-Aktien (MCY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $40.32 | $36.99 | $3.33 | 3,509,341.0 | +0.16% |
| 2023-11 | $37.67 | $32.00 | $5.67 | 3,675,535.0 | +20.63% |
| 2023-10 | $31.52 | $27.30 | $4.22 | 2,830,382.0 | +10.17% |
| 2023-09 | $29.68 | $27.27 | $2.41 | 3,430,302.0 | -2.03% |
| 2023-08 | $32.33 | $28.38 | $3.95 | 3,187,954.0 | -11.09% |
| 2023-07 | $32.57 | $27.48 | $5.09 | 3,080,558.0 | +6.31% |
| 2023-06 | $32.11 | $28.80 | $3.31 | 4,463,851.0 | +0.87% |
| 2023-05 | $31.66 | $26.15 | $5.51 | 4,433,641.0 | -1.32% |
| 2023-04 | $33.48 | $29.58 | $3.90 | 4,216,470.0 | -4.19% |
| 2023-03 | $34.16 | $29.18 | $4.98 | 7,581,795.0 | -6.78% |
| 2023-02 | $39.47 | $32.21 | $7.26 | 6,885,450.0 | -4.70% |
| 2023-01 | $36.91 | $33.68 | $3.23 | 4,273,562.0 | +4.47% |
2.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):