Mercury General Corporation MCY
NYSE · Vereinigte Staaten · Finanzen
$99,64+0,79 (+0,80 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $99,34 | +0,49 % | $99,05 | $99,64 | $99,18 | 15,73K |
| 2026-09-30 | $98,85 | -1,02 % | $99,62 | $99,84 | $98,26 | 443,00K |
| 2026-09-29 | $99,87 | +1,03 % | $98,33 | $100,49 | $98,07 | 201,30K |
| 2026-09-28 | $98,85 | -0,56 % | $99,51 | $99,85 | $98,60 | 345,60K |
| 2026-09-25 | $99,41 | +1,14 % | $98,73 | $99,93 | $97,75 | 264,50K |
| 2026-09-24 | $98,29 | +0,46 % | $97,90 | $99,41 | $97,90 | 307,40K |
| 2026-09-23 | $97,84 | -0,09 % | $97,52 | $98,59 | $96,68 | 238,10K |
| 2026-09-22 | $97,93 | -2,40 % | $100,54 | $100,54 | $97,10 | 254,50K |
| 2026-09-21 | $100,34 | -0,59 % | $101,07 | $101,39 | $100,07 | 203,20K |
| 2026-09-18 | $100,94 | +0,40 % | $99,50 | $100,94 | $98,38 | 672,30K |
| 2026-09-17 | $100,54 | -1,36 % | $102,66 | $103,12 | $100,35 | 303,80K |
| 2026-09-16 | $101,93 | -0,57 % | $102,17 | $102,87 | $101,11 | 216,90K |
| 2026-09-15 | $102,51 | -0,90 % | $103,24 | $104,45 | $101,77 | 617,70K |
| 2026-09-14 | $103,44 | +1,07 % | $103,43 | $104,50 | $103,27 | 261,80K |
| 2026-09-11 | $102,34 | -0,30 % | $103,77 | $103,82 | $101,62 | 245,10K |
| 2026-09-10 | $102,65 | +1,57 % | $101,84 | $102,67 | $100,69 | 418,70K |
| 2026-09-09 | $101,06 | -1,54 % | $102,00 | $102,12 | $100,68 | 182,20K |
| 2026-09-08 | $102,64 | -1,81 % | $103,50 | $104,17 | $102,00 | 305,80K |
| 2026-09-04 | $104,53 | -1,43 % | $105,11 | $105,43 | $104,01 | 229,10K |
| 2026-09-03 | $106,05 | +3,05 % | $103,07 | $107,20 | $103,07 | 357,50K |
| 2026-09-02 | $102,91 | +1,81 % | $101,70 | $104,06 | $101,25 | 314,70K |
| 2026-09-01 | $101,08 | -0,86 % | $102,36 | $103,42 | $100,67 | 266,80K |
| 2026-08-31 | $101,96 | -0,98 % | $103,49 | $104,01 | $101,29 | 284,20K |
| 2026-08-28 | $102,97 | +0,32 % | $103,00 | $104,20 | $102,21 | 207,40K |
| 2026-08-27 | $102,64 | -2,31 % | $106,05 | $106,05 | $99,76 | 295,50K |
| 2026-08-26 | $105,07 | +0,56 % | $104,56 | $106,40 | $104,55 | 202,00K |
| 2026-08-25 | $104,48 | -1,69 % | $106,89 | $106,89 | $103,84 | 138,40K |
| 2026-08-24 | $106,28 | +0,55 % | $105,93 | $107,15 | $105,77 | 183,70K |
| 2026-08-21 | $105,70 | +1,76 % | $104,35 | $106,13 | $104,06 | 271,10K |
| 2026-08-20 | $103,87 | -0,42 % | $103,68 | $104,44 | $103,17 | 301,10K |
| 2026-08-19 | $104,31 | -1,89 % | $106,91 | $107,70 | $104,21 | 249,40K |
| 2026-08-18 | $106,32 | -0,06 % | $107,48 | $109,12 | $105,97 | 337,10K |
| 2026-08-17 | $106,38 | +0,95 % | $105,17 | $106,83 | $104,89 | 205,50K |
| 2026-08-14 | $105,38 | +0,44 % | $104,93 | $105,89 | $104,57 | 149,80K |
| 2026-08-13 | $104,92 | -0,57 % | $106,74 | $106,77 | $104,70 | 185,10K |
| 2026-08-12 | $105,52 | -0,23 % | $105,61 | $106,99 | $105,45 | 182,80K |
| 2026-08-11 | $105,76 | -1,10 % | $106,55 | $107,62 | $104,87 | 377,40K |
| 2026-08-10 | $106,94 | -2,34 % | $108,32 | $109,48 | $105,82 | 273,80K |
| 2026-08-07 | $109,50 | +1,92 % | $107,40 | $109,53 | $106,17 | 276,90K |
| 2026-08-06 | $107,44 | -1,98 % | $109,19 | $109,51 | $106,27 | 427,60K |
| 2026-08-05 | $109,61 | +2,82 % | $110,95 | $112,00 | $107,37 | 496,70K |
| 2026-08-04 | $106,60 | -0,62 % | $106,13 | $107,75 | $105,21 | 472,00K |
| 2026-08-03 | $107,26 | +0,13 % | $107,58 | $108,78 | $106,72 | 257,10K |
| 2026-07-31 | $107,12 | +0,37 % | $105,98 | $107,73 | $105,46 | 232,60K |
| 2026-07-30 | $106,73 | -1,51 % | $108,74 | $109,29 | $105,69 | 264,90K |
| 2026-07-29 | $108,37 | -1,04 % | $109,21 | $110,29 | $108,26 | 366,70K |
| 2026-07-28 | $109,51 | +1,01 % | $108,70 | $110,90 | $108,70 | 259,50K |
| 2026-07-27 | $108,42 | +1,06 % | $106,13 | $108,73 | $106,13 | 188,60K |
| 2026-07-24 | $107,28 | +1,73 % | $106,09 | $107,50 | $105,46 | 221,90K |
| 2026-07-23 | $105,46 | +2,65 % | $102,57 | $105,65 | $100,75 | 280,80K |
| 2026-07-22 | $102,74 | -2,86 % | $104,86 | $104,97 | $101,40 | 348,10K |
| 2026-07-21 | $105,77 | -0,50 % | $106,28 | $106,64 | $104,72 | 221,90K |
| 2026-07-20 | $106,30 | +0,05 % | $106,62 | $107,65 | $106,22 | 196,00K |
| 2026-07-17 | $106,25 | -1,15 % | $107,62 | $109,75 | $105,71 | 287,40K |
| 2026-07-16 | $107,49 | +2,12 % | $104,85 | $108,11 | $104,85 | 256,90K |
| 2026-07-15 | $105,26 | -2,34 % | $105,01 | $106,43 | $102,20 | 426,30K |
| 2026-07-14 | $107,78 | -2,34 % | $109,97 | $111,31 | $107,76 | 256,50K |
| 2026-07-13 | $110,36 | +1,01 % | $110,11 | $111,96 | $109,14 | 177,80K |
| 2026-07-10 | $109,26 | -0,48 % | $109,75 | $112,49 | $109,03 | 196,00K |
| 2026-07-09 | $109,79 | -0,30 % | $110,54 | $111,47 | $109,17 | 319,70K |
| 2026-07-08 | $110,12 | -0,65 % | $111,35 | $112,20 | $110,10 | 362,10K |
| 2026-07-07 | $110,84 | -0,25 % | $112,04 | $113,06 | $110,74 | 342,20K |
| 2026-07-06 | $111,12 | +0,58 % | $112,00 | $112,28 | $110,08 | 298,50K |
| 2026-07-02 | $110,48 | +1,79 % | $109,01 | $111,46 | $108,29 | 306,50K |
| 2026-07-01 | $108,54 | +1,80 % | $107,51 | $109,31 | $106,37 | 360,60K |
| 2026-06-30 | $106,62 | -0,54 % | $107,34 | $108,55 | $106,62 | 236,30K |
| 2026-06-29 | $107,20 | -0,25 % | $106,53 | $108,10 | $105,98 | 325,50K |
| 2026-06-26 | $107,47 | +3,22 % | $105,30 | $107,54 | $103,88 | 888,20K |
| 2026-06-25 | $104,12 | -2,68 % | $106,87 | $107,81 | $103,91 | 205,10K |
| 2026-06-24 | $106,99 | +0,48 % | $107,01 | $107,95 | $106,09 | 285,80K |
| 2026-06-23 | $106,48 | +3,23 % | $103,92 | $107,02 | $103,32 | 356,40K |
| 2026-06-22 | $103,15 | +0,47 % | $102,74 | $105,00 | $102,58 | 353,50K |
| 2026-06-18 | $102,67 | +1,25 % | $101,85 | $102,93 | $99,37 | 745,10K |
| 2026-06-17 | $101,40 | -1,18 % | $101,81 | $103,81 | $100,81 | 245,50K |
| 2026-06-16 | $102,61 | +1,56 % | $102,00 | $103,11 | $101,52 | 225,60K |
| 2026-06-15 | $101,03 | +0,10 % | $100,34 | $102,09 | $100,02 | 167,70K |
| 2026-06-12 | $100,93 | +1,81 % | $98,97 | $101,44 | $98,48 | 178,80K |
| 2026-06-11 | $99,14 | -2,21 % | $101,63 | $101,89 | $98,23 | 203,90K |
| 2026-06-10 | $101,38 | +0,27 % | $102,27 | $103,22 | $101,21 | 217,80K |
| 2026-06-09 | $101,11 | +0,07 % | $102,11 | $102,97 | $100,53 | 195,10K |
| 2026-06-08 | $101,04 | -0,42 % | $101,27 | $102,59 | $99,76 | 304,70K |
| 2026-06-05 | $101,47 | +4,02 % | $98,41 | $101,69 | $98,30 | 256,20K |
| 2026-06-04 | $97,55 | +0,84 % | $97,65 | $99,48 | $97,09 | 269,00K |
| 2026-06-03 | $96,74 | -1,73 % | $97,90 | $98,62 | $96,70 | 221,40K |
| 2026-06-02 | $98,44 | -0,18 % | $98,19 | $100,32 | $97,88 | 483,00K |
| 2026-06-01 | $98,62 | +0,60 % | $98,12 | $98,71 | $96,30 | 372,20K |
| 2026-05-29 | $98,03 | +1,55 % | $96,18 | $98,38 | $95,22 | 407,50K |
| 2026-05-28 | $96,53 | -2,83 % | $98,76 | $99,84 | $95,59 | 252,60K |
| 2026-05-27 | $99,34 | -2,19 % | $101,24 | $102,52 | $99,31 | 176,20K |
| 2026-05-26 | $101,56 | +0,52 % | $100,92 | $102,08 | $100,62 | 146,20K |