Stockscreener 앱 받기
0.70%
Mercury General Corp 주식 (MCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $71.55 | $70.31 | $1.24 | 266,290.0 | +0.70% |
| 2025-08-07 | $71.50 | $69.82 | $1.68 | 242,170.0 | -1.47% |
| 2025-08-06 | $72.60 | $70.00 | $2.60 | 341,790.0 | -1.26% |
| 2025-08-05 | $72.30 | $70.65 | $1.65 | 239,258.0 | +0.85% |
| 2025-08-04 | $71.69 | $68.98 | $2.71 | 305,458.0 | +5.36% |
| 2025-08-01 | $69.40 | $66.57 | $2.83 | 404,860.0 | -1.75% |
| 2025-07-31 | $72.16 | $68.82 | $3.34 | 503,236.0 | -2.04% |
| 2025-07-30 | $74.28 | $68.89 | $5.38 | 706,846.0 | +0.70% |
| 2025-07-29 | $70.83 | $69.88 | $0.9525 | 304,701.0 | +0.40% |
| 2025-07-28 | $70.02 | $68.97 | $1.05 | 184,518.0 | +0.39% |
| 2025-07-25 | $70.30 | $69.16 | $1.14 | 178,718.0 | +0.48% |
| 2025-07-24 | $70.19 | $68.53 | $1.65 | 241,470.0 | -1.41% |
| 2025-07-23 | $70.78 | $69.87 | $0.91 | 173,683.0 | +1.81% |
| 2025-07-22 | $69.25 | $67.85 | $1.40 | 172,039.0 | +1.89% |
| 2025-07-21 | $68.67 | $67.59 | $1.08 | 230,614.0 | -0.43% |
| 2025-07-18 | $69.06 | $67.73 | $1.33 | 258,938.0 | +0.19% |
| 2025-07-17 | $68.50 | $66.67 | $1.83 | 256,850.0 | +1.30% |
| 2025-07-16 | $68.02 | $66.06 | $1.96 | 197,963.0 | +1.04% |
| 2025-07-15 | $68.63 | $66.17 | $2.46 | 388,750.0 | -2.78% |
| 2025-07-14 | $68.86 | $65.77 | $3.09 | 461,919.0 | +3.39% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $72.60 | $66.57 | $6.03 | 2,066,116.0 | +2.28% |
| 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% |
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% |
0.02%
0.58%
자본화:
|
볼륨(24시간):