Holen Sie sich die Stockscreener-App
76.84
0.71%
0.61
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $77.58 | $76.00 | $1.58 | 12,328.0 | +0.98% |
| 2025-11-03 | $77.00 | $74.29 | $2.70 | 284,180.0 | -1.38% |
| 2025-10-31 | $77.62 | $76.51 | $1.11 | 211,266.0 | -0.30% |
| 2025-10-30 | $78.21 | $76.19 | $2.02 | 214,839.0 | +0.66% |
| 2025-10-29 | $78.06 | $75.83 | $2.23 | 265,189.0 | +0.27% |
| 2025-10-28 | $78.44 | $76.36 | $2.08 | 207,085.0 | -2.46% |
| 2025-10-27 | $79.63 | $78.70 | $0.93 | 112,210.0 | -0.64% |
| 2025-10-24 | $79.59 | $78.34 | $1.26 | 110,757.0 | +0.44% |
| 2025-10-23 | $79.53 | $77.80 | $1.73 | 160,176.0 | +0.17% |
| 2025-10-22 | $80.45 | $78.15 | $2.30 | 151,503.0 | -1.48% |
| 2025-10-21 | $80.09 | $79.06 | $1.03 | 141,297.0 | +0.57% |
| 2025-10-20 | $80.55 | $78.93 | $1.62 | 135,483.0 | -0.34% |
| 2025-10-17 | $79.98 | $77.85 | $2.13 | 175,752.0 | +1.45% |
| 2025-10-16 | $79.78 | $77.80 | $1.98 | 226,597.0 | -2.06% |
| 2025-10-15 | $80.67 | $76.77 | $3.90 | 393,226.0 | -1.61% |
| 2025-10-14 | $81.78 | $78.54 | $3.24 | 248,276.0 | +2.72% |
| 2025-10-13 | $81.35 | $79.39 | $1.96 | 187,969.0 | -0.87% |
| 2025-10-10 | $83.68 | $80.02 | $3.66 | 217,794.0 | -3.26% |
| 2025-10-09 | $85.13 | $82.47 | $2.66 | 216,145.0 | -2.80% |
| 2025-10-08 | $86.74 | $84.73 | $2.01 | 147,461.0 | -0.43% |
| 2025-10-07 | $86.81 | $85.53 | $1.28 | 189,679.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $77.58 | $74.29 | $3.29 | 296,508.0 | -0.41% |
| 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-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% |
0.17%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):