Stockscreener 앱 받기
1.10%
시간 외 거래:
Mercury General Corp 주식 (MCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $107.6 | $104.9 | $2.75 | 377,401.0 | -1.10% |
| 2026-08-10 | $109.5 | $105.8 | $3.67 | 273,726.0 | -2.34% |
| 2026-08-07 | $109.5 | $106.2 | $3.36 | 276,924.0 | +1.92% |
| 2026-08-06 | $109.5 | $106.3 | $3.24 | 427,591.0 | -1.98% |
| 2026-08-05 | $112.0 | $107.4 | $4.64 | 496,657.0 | +2.82% |
| 2026-08-04 | $107.8 | $105.2 | $2.54 | 471,229.0 | -0.62% |
| 2026-08-03 | $108.8 | $106.7 | $2.06 | 257,072.0 | +0.14% |
| 2026-07-31 | $107.7 | $105.5 | $2.27 | 178,883.0 | +0.36% |
| 2026-07-30 | $109.3 | $105.7 | $3.60 | 264,925.0 | -1.51% |
| 2026-07-29 | $110.3 | $108.3 | $2.04 | 366,637.0 | -1.04% |
| 2026-07-28 | $110.9 | $108.7 | $2.20 | 259,267.0 | +1.01% |
| 2026-07-27 | $108.7 | $106.1 | $2.60 | 188,605.0 | +1.06% |
| 2026-07-24 | $107.5 | $105.5 | $2.04 | 221,908.0 | +1.73% |
| 2026-07-23 | $105.7 | $100.8 | $4.90 | 280,443.0 | +2.65% |
| 2026-07-22 | $105.0 | $101.4 | $3.57 | 348,064.0 | -2.86% |
| 2026-07-21 | $106.6 | $104.7 | $1.92 | 221,937.0 | -0.50% |
| 2026-07-20 | $107.7 | $106.2 | $1.44 | 195,987.0 | +0.05% |
| 2026-07-17 | $109.8 | $105.7 | $4.04 | 284,647.0 | -1.15% |
| 2026-07-16 | $108.1 | $104.8 | $3.26 | 254,053.0 | +2.12% |
| 2026-07-15 | $106.4 | $102.2 | $4.23 | 424,639.0 | -2.34% |
| 2026-07-14 | $111.3 | $107.8 | $3.55 | 245,879.0 | -2.34% |
Mercury General Corp 주식 (MCY) 연도별 가격 이력
이 심층 분석에서는 Mercury General Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mercury General Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mercury General Corp 주식 (MCY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $112.0 | $104.9 | $7.13 | 2,958,001.0 | -1.26% |
| 2026-07 | $113.1 | $100.8 | $12.31 | 6,042,185.0 | +0.46% |
| 2026-06 | $108.5 | $96.30 | $12.25 | 6,715,837.0 | +8.76% |
| 2026-05 | $103.9 | $92.00 | $11.86 | 4,864,558.0 | +0.74% |
| 2026-04 | $99.39 | $86.00 | $13.39 | 4,213,185.0 | +10.39% |
| 2026-03 | $93.31 | $85.35 | $7.96 | 5,603,247.0 | -2.68% |
| 2026-02 | $100.1 | $82.42 | $17.64 | 6,710,426.0 | +3.41% |
| 2026-01 | $94.55 | $83.83 | $10.72 | 4,116,067.0 | -6.88% |
Mercury General Corp 주식 (MCY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $96.50 | $88.34 | $8.16 | 4,141,257.0 | +1.06% |
| 2025-11 | $95.00 | $74.29 | $20.71 | 4,268,683.0 | +20.47% |
| 2025-10 | $87.67 | $75.83 | $11.84 | 4,652,464.0 | -8.82% |
| 2025-09 | $85.02 | $76.00 | $9.02 | 4,668,938.0 | +9.63% |
| 2025-08 | $79.00 | $66.57 | $12.43 | 5,199,879.0 | +11.67% |
| 2025-07 | $74.28 | $64.21 | $10.07 | 6,002,769.0 | +2.84% |
| 2025-06 | $67.36 | $62.25 | $5.11 | 5,949,572.0 | +4.44% |
| 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 주식 (MCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.78%
0.05%
자본화:
|
볼륨(24시간):