Stockscreener 앱 받기
3.70%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $76.61 | $74.21 | $2.40 | 232,830.0 | +3.70% |
| 2024-11-20 | $74.01 | $72.57 | $1.44 | 152,011.0 | +0.41% |
| 2024-11-19 | $73.61 | $70.85 | $2.76 | 184,028.0 | -0.56% |
| 2024-11-18 | $74.47 | $72.57 | $1.90 | 155,705.0 | +1.15% |
| 2024-11-15 | $74.60 | $72.64 | $1.95 | 282,012.0 | -0.54% |
| 2024-11-14 | $75.45 | $72.76 | $2.69 | 231,337.0 | -1.37% |
| 2024-11-13 | $75.61 | $74.20 | $1.41 | 255,982.0 | +0.68% |
| 2024-11-12 | $75.82 | $73.75 | $2.07 | 280,537.0 | -1.68% |
| 2024-11-11 | $76.47 | $74.92 | $1.55 | 207,626.0 | +1.80% |
| 2024-11-08 | $74.19 | $72.44 | $1.75 | 294,780.0 | +1.68% |
| 2024-11-07 | $73.66 | $72.04 | $1.62 | 194,875.0 | -0.41% |
| 2024-11-06 | $73.32 | $71.40 | $1.92 | 362,295.0 | +7.87% |
| 2024-11-05 | $67.77 | $66.64 | $1.13 | 290,832.0 | +1.59% |
| 2024-11-04 | $67.36 | $65.83 | $1.53 | 315,661.0 | +1.43% |
| 2024-11-01 | $68.51 | $65.50 | $3.01 | 232,964.0 | -2.99% |
| 2024-10-31 | $71.72 | $67.63 | $4.09 | 358,098.0 | -5.89% |
| 2024-10-30 | $73.72 | $70.88 | $2.84 | 744,220.0 | +5.04% |
| 2024-10-29 | $68.87 | $67.31 | $1.56 | 196,088.0 | +0.84% |
| 2024-10-28 | $68.84 | $67.61 | $1.23 | 181,164.0 | +1.19% |
| 2024-10-25 | $68.37 | $66.35 | $2.02 | 193,697.0 | -1.43% |
| 2024-10-24 | $68.26 | $66.32 | $1.94 | 253,555.0 | +2.72% |
| 2024-10-23 | $66.57 | $65.36 | $1.20 | 177,634.0 | +0.42% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $76.61 | $65.50 | $11.11 | 3,906,305.0 | +13.06% |
| 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 주식 (MCY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Mercury General Corp 주식 (MCY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.76 | $32.55 | $4.21 | 6,454,741.0 | -5.73% |
| 2022-11 | $38.30 | $28.72 | $9.58 | 9,056,747.0 | +25.10% |
| 2022-10 | $31.44 | $27.89 | $3.55 | 7,040,214.0 | +2.04% |
| 2022-09 | $34.49 | $28.38 | $6.11 | 18,178,622.0 | -10.91% |
| 2022-08 | $41.70 | $31.29 | $10.41 | 14,461,732.0 | -23.92% |
| 2022-07 | $46.39 | $40.48 | $5.91 | 6,210,463.0 | -5.35% |
| 2022-06 | $49.11 | $42.73 | $6.38 | 9,989,296.0 | -9.50% |
| 2022-05 | $52.88 | $45.01 | $7.87 | 6,217,845.0 | -2.93% |
| 2022-04 | $56.21 | $50.23 | $5.98 | 4,136,075.0 | -8.31% |
| 2022-03 | $55.85 | $51.77 | $4.08 | 4,326,354.0 | +0.00% |
| 2022-02 | $55.34 | $51.73 | $3.61 | 4,200,135.0 | +0.62% |
| 2022-01 | $56.94 | $51.72 | $5.22 | 5,183,924.0 | +3.02% |
0.78%
자본화:
|
볼륨(24시간):