Stockscreener 앱 받기
1.28%
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $102.4 | $100.9 | $1.47 | 171,555.0 | -1.28% |
| 2026-05-21 | $102.6 | $100.8 | $1.78 | 183,610.0 | -0.57% |
| 2026-05-20 | $103.9 | $101.1 | $2.78 | 286,150.0 | +1.48% |
| 2026-05-19 | $101.9 | $99.60 | $2.27 | 179,858.0 | +0.79% |
| 2026-05-18 | $103.8 | $99.62 | $4.21 | 376,918.0 | +2.58% |
| 2026-05-15 | $99.72 | $97.71 | $2.01 | 188,097.0 | -0.54% |
| 2026-05-14 | $101.1 | $98.57 | $2.51 | 155,514.0 | -0.94% |
| 2026-05-13 | $102.2 | $99.00 | $3.17 | 235,774.0 | -2.11% |
| 2026-05-12 | $102.4 | $97.28 | $5.09 | 308,948.0 | +2.70% |
| 2026-05-11 | $101.0 | $98.36 | $2.59 | 236,760.0 | -0.62% |
| 2026-05-08 | $100.6 | $97.68 | $2.88 | 271,055.0 | +1.69% |
| 2026-05-07 | $98.13 | $94.59 | $3.54 | 286,290.0 | +2.07% |
| 2026-05-06 | $100.7 | $92.00 | $8.69 | 385,139.0 | -1.47% |
| 2026-05-05 | $98.37 | $95.19 | $3.19 | 259,251.0 | +2.05% |
| 2026-05-04 | $96.89 | $93.88 | $3.01 | 211,898.0 | -0.81% |
| 2026-05-01 | $98.50 | $95.86 | $2.64 | 151,613.0 | -1.07% |
| 2026-04-30 | $97.83 | $94.49 | $3.34 | 168,869.0 | +1.74% |
| 2026-04-29 | $98.18 | $95.39 | $2.79 | 192,520.0 | -2.63% |
| 2026-04-28 | $99.39 | $97.38 | $2.02 | 278,765.0 | +0.08% |
| 2026-04-27 | $98.60 | $95.70 | $2.90 | 174,900.0 | +1.74% |
| 2026-04-24 | $98.12 | $96.09 | $2.03 | 138,133.0 | -1.20% |
| 2026-04-23 | $98.80 | $96.21 | $2.59 | 290,080.0 | +1.47% |
| 2026-04-22 | $96.25 | $93.95 | $2.30 | 181,792.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $103.9 | $92.00 | $11.86 | 4,059,985.0 | +3.82% |
| 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% |
0.63%
0.24%
자본화:
|
볼륨(24시간):