Holen Sie sich die Stockscreener-App
56.37
0.39%
0.22
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 |
|---|---|---|---|---|---|
| 2025-04-02 | $56.51 | $55.26 | $1.25 | 263,565.0 | +0.39% |
| 2025-04-01 | $57.12 | $55.44 | $1.68 | 292,124.0 | +0.45% |
| 2025-03-31 | $56.84 | $55.58 | $1.26 | 405,938.0 | -0.48% |
| 2025-03-28 | $57.75 | $55.61 | $2.14 | 463,256.0 | -1.80% |
| 2025-03-27 | $57.25 | $56.40 | $0.855 | 440,856.0 | +0.97% |
| 2025-03-26 | $57.56 | $56.32 | $1.24 | 304,625.0 | +0.00% |
| 2025-03-25 | $57.23 | $56.27 | $0.96 | 345,024.0 | +0.09% |
| 2025-03-24 | $57.71 | $55.90 | $1.81 | 810,502.0 | +1.20% |
| 2025-03-21 | $56.68 | $55.40 | $1.28 | 810,586.0 | -1.57% |
| 2025-03-20 | $57.62 | $56.62 | $1.01 | 270,535.0 | -0.37% |
| 2025-03-19 | $57.24 | $55.40 | $1.84 | 373,000.0 | +0.25% |
| 2025-03-18 | $58.04 | $56.04 | $2.00 | 484,473.0 | -0.58% |
| 2025-03-17 | $58.34 | $57.03 | $1.31 | 370,342.0 | -0.05% |
| 2025-03-14 | $57.38 | $55.16 | $2.22 | 551,707.0 | +3.19% |
| 2025-03-13 | $56.13 | $54.37 | $1.77 | 403,675.0 | +1.20% |
| 2025-03-12 | $55.69 | $53.04 | $2.65 | 446,123.0 | +1.54% |
| 2025-03-11 | $54.64 | $53.31 | $1.33 | 436,555.0 | +0.15% |
| 2025-03-10 | $55.40 | $52.43 | $2.97 | 557,894.0 | +0.24% |
| 2025-03-07 | $54.32 | $52.69 | $1.63 | 389,401.0 | +0.54% |
| 2025-03-06 | $54.12 | $52.68 | $1.44 | 428,279.0 | -0.83% |
| 2025-03-05 | $55.69 | $53.60 | $2.09 | 481,236.0 | -1.93% |
| 2025-03-04 | $55.36 | $54.83 | $0.535 | 396,290.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $57.12 | $55.26 | $1.86 | 819,254.0 | +0.84% |
| 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% |
0.14%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):