Mercury General Corporation (MCY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 56.79 | 57.28 | 56.34 | 57.11 | 57.11 | 176,800 |
| 23 may 2024 | 58.90 | 58.90 | 56.46 | 56.64 | 56.64 | 193,500 |
| 22 may 2024 | 58.98 | 59.89 | 58.79 | 59.06 | 59.06 | 254,400 |
| 21 may 2024 | 58.60 | 59.87 | 58.46 | 59.25 | 59.25 | 181,900 |
| 20 may 2024 | 58.09 | 58.88 | 57.82 | 58.59 | 58.59 | 192,100 |
| 17 may 2024 | 58.22 | 58.53 | 57.81 | 58.20 | 58.20 | 176,400 |
| 16 may 2024 | 57.70 | 58.23 | 57.23 | 57.96 | 57.96 | 159,900 |
| 15 may 2024 | 57.81 | 57.85 | 56.84 | 57.41 | 57.41 | 202,600 |
| 14 may 2024 | 57.10 | 57.66 | 56.90 | 57.44 | 57.44 | 209,000 |
| 13 may 2024 | 57.91 | 57.94 | 57.01 | 57.04 | 57.04 | 223,100 |
| 10 may 2024 | 57.77 | 58.15 | 57.10 | 57.56 | 57.56 | 157,000 |
| 09 may 2024 | 56.86 | 58.01 | 56.80 | 58.00 | 58.00 | 294,700 |
| 08 may 2024 | 55.70 | 56.94 | 55.61 | 56.86 | 56.86 | 246,300 |
| 07 may 2024 | 56.47 | 56.60 | 55.50 | 55.55 | 55.55 | 213,000 |
| 06 may 2024 | 55.29 | 56.55 | 55.29 | 56.13 | 56.13 | 357,500 |
| 03 may 2024 | 55.49 | 55.49 | 53.58 | 54.70 | 54.70 | 304,700 |
| 02 may 2024 | 54.69 | 55.94 | 54.41 | 55.46 | 55.46 | 359,700 |
| 01 may 2024 | 53.10 | 55.98 | 53.10 | 54.29 | 54.29 | 490,800 |
| 30 abr 2024 | 52.99 | 53.02 | 51.65 | 52.26 | 52.26 | 360,100 |
| 29 abr 2024 | 51.93 | 53.17 | 51.90 | 53.10 | 53.10 | 253,800 |
| 26 abr 2024 | 54.12 | 54.16 | 51.50 | 51.66 | 51.66 | 393,000 |
| 25 abr 2024 | 54.79 | 55.11 | 53.64 | 54.30 | 54.30 | 276,500 |
| 24 abr 2024 | 56.57 | 56.92 | 55.13 | 55.22 | 55.22 | 352,400 |
| 23 abr 2024 | 55.68 | 57.12 | 55.68 | 56.76 | 56.76 | 386,700 |
| 22 abr 2024 | 53.84 | 55.62 | 53.44 | 55.33 | 55.33 | 444,500 |
| 19 abr 2024 | 52.84 | 54.29 | 52.32 | 53.63 | 53.63 | 308,400 |
| 18 abr 2024 | 52.14 | 53.60 | 52.00 | 52.67 | 52.67 | 162,600 |
| 17 abr 2024 | 53.46 | 54.59 | 51.57 | 52.03 | 52.03 | 273,100 |
| 16 abr 2024 | 51.76 | 53.53 | 51.52 | 53.37 | 53.37 | 273,100 |
| 15 abr 2024 | 51.17 | 52.26 | 51.17 | 52.01 | 52.01 | 190,400 |
| 12 abr 2024 | 51.31 | 52.01 | 50.69 | 50.90 | 50.90 | 274,900 |
| 11 abr 2024 | 51.25 | 51.55 | 50.84 | 51.25 | 51.25 | 177,400 |
| 10 abr 2024 | 50.24 | 51.57 | 50.17 | 51.30 | 51.30 | 170,800 |
| 09 abr 2024 | 51.56 | 51.92 | 50.74 | 50.88 | 50.88 | 143,400 |
| 08 abr 2024 | 50.85 | 52.32 | 50.57 | 51.46 | 51.46 | 146,200 |
| 05 abr 2024 | 50.80 | 51.30 | 49.50 | 50.81 | 50.81 | 176,700 |
| 04 abr 2024 | 52.80 | 53.22 | 50.75 | 50.75 | 50.75 | 241,000 |
| 03 abr 2024 | 52.85 | 53.38 | 51.91 | 52.61 | 52.61 | 301,600 |
| 02 abr 2024 | 52.31 | 53.06 | 52.10 | 52.85 | 52.85 | 277,200 |
| 01 abr 2024 | 53.40 | 53.55 | 52.06 | 52.57 | 52.57 | 297,900 |
| 28 mar 2024 | 52.01 | 53.00 | 51.39 | 51.60 | 51.60 | 254,800 |
| 27 mar 2024 | 49.41 | 52.03 | 49.41 | 51.84 | 51.84 | 441,900 |
| 26 mar 2024 | 49.06 | 49.81 | 49.05 | 49.12 | 49.12 | 132,600 |
| 25 mar 2024 | 48.43 | 49.20 | 48.43 | 48.91 | 48.91 | 75,400 |
| 22 mar 2024 | 49.13 | 50.15 | 48.39 | 48.41 | 48.41 | 127,600 |
| 21 mar 2024 | 48.11 | 49.15 | 47.46 | 48.90 | 48.90 | 169,900 |
| 20 mar 2024 | 47.90 | 48.34 | 47.62 | 47.88 | 47.88 | 125,100 |
| 19 mar 2024 | 47.74 | 48.50 | 47.68 | 48.10 | 48.10 | 274,300 |
| 18 mar 2024 | 48.34 | 48.66 | 47.57 | 47.64 | 47.64 | 144,600 |
| 15 mar 2024 | 47.16 | 48.71 | 47.16 | 48.55 | 48.55 | 510,700 |
| 14 mar 2024 | 47.16 | 47.47 | 46.81 | 47.46 | 47.46 | 202,400 |
| 13 mar 2024 | 47.17 | 47.60 | 46.93 | 47.46 | 47.46 | 143,100 |
| 12 mar 2024 | 47.31 | 47.65 | 46.94 | 47.14 | 47.14 | 296,500 |
| 12 mar 2024 | 0.318 Dividendo | |||||
| 11 mar 2024 | 48.17 | 48.30 | 47.19 | 47.54 | 47.22 | 132,900 |
| 08 mar 2024 | 47.91 | 48.76 | 47.91 | 48.36 | 48.04 | 141,600 |
| 07 mar 2024 | 48.61 | 48.64 | 47.74 | 47.85 | 47.53 | 180,400 |
| 06 mar 2024 | 48.45 | 48.57 | 47.88 | 48.31 | 47.99 | 156,900 |
| 05 mar 2024 | 47.97 | 48.51 | 47.62 | 48.17 | 47.85 | 276,700 |
| 04 mar 2024 | 48.37 | 49.04 | 48.00 | 48.01 | 47.69 | 127,300 |
| 01 mar 2024 | 48.66 | 49.04 | 48.20 | 48.42 | 48.10 | 145,400 |
| 29 feb 2024 | 48.30 | 49.07 | 48.30 | 48.69 | 48.36 | 172,700 |
| 28 feb 2024 | 48.59 | 48.96 | 48.04 | 48.06 | 47.74 | 248,500 |
| 27 feb 2024 | 50.10 | 50.10 | 48.61 | 48.91 | 48.58 | 240,900 |
| 26 feb 2024 | 50.15 | 50.54 | 49.46 | 50.09 | 49.75 | 156,300 |
| 23 feb 2024 | 50.11 | 50.76 | 49.47 | 50.40 | 50.06 | 160,500 |
| 22 feb 2024 | 49.43 | 50.36 | 49.08 | 49.97 | 49.64 | 233,700 |
| 21 feb 2024 | 50.84 | 50.99 | 48.79 | 49.43 | 49.10 | 394,500 |
| 20 feb 2024 | 50.26 | 52.42 | 50.26 | 50.77 | 50.43 | 523,100 |
| 16 feb 2024 | 46.46 | 51.11 | 46.22 | 50.67 | 50.33 | 636,900 |
| 15 feb 2024 | 44.00 | 47.21 | 43.79 | 46.18 | 45.87 | 566,800 |
| 14 feb 2024 | 44.10 | 44.25 | 41.63 | 42.85 | 42.56 | 446,400 |
| 13 feb 2024 | 39.76 | 40.73 | 39.56 | 40.37 | 40.10 | 278,600 |
| 12 feb 2024 | 40.62 | 40.93 | 40.26 | 40.35 | 40.08 | 217,800 |
| 09 feb 2024 | 39.62 | 40.59 | 39.41 | 40.55 | 40.28 | 155,900 |
| 08 feb 2024 | 38.62 | 40.12 | 38.47 | 40.01 | 39.74 | 207,400 |
| 07 feb 2024 | 39.05 | 39.13 | 38.48 | 38.64 | 38.38 | 101,000 |
| 06 feb 2024 | 38.30 | 39.51 | 38.28 | 39.21 | 38.95 | 143,300 |
| 05 feb 2024 | 38.31 | 38.32 | 37.89 | 38.28 | 38.02 | 149,000 |
| 02 feb 2024 | 39.56 | 39.90 | 38.58 | 38.78 | 38.52 | 164,300 |
| 01 feb 2024 | 39.95 | 40.37 | 39.49 | 39.87 | 39.60 | 106,500 |
| 31 ene 2024 | 41.00 | 41.19 | 39.94 | 40.05 | 39.78 | 131,300 |
| 30 ene 2024 | 41.12 | 41.12 | 40.60 | 40.79 | 40.52 | 99,000 |
| 29 ene 2024 | 41.25 | 41.49 | 40.74 | 41.39 | 41.11 | 117,300 |
| 26 ene 2024 | 41.68 | 41.90 | 40.85 | 41.37 | 41.09 | 167,100 |
| 25 ene 2024 | 40.70 | 41.67 | 40.49 | 41.62 | 41.34 | 234,700 |
| 24 ene 2024 | 40.56 | 40.92 | 40.36 | 40.39 | 40.12 | 144,100 |
| 23 ene 2024 | 41.14 | 41.36 | 40.23 | 40.25 | 39.98 | 151,300 |
| 22 ene 2024 | 40.75 | 41.45 | 40.67 | 40.98 | 40.71 | 141,300 |
| 19 ene 2024 | 40.20 | 40.68 | 39.74 | 40.65 | 40.38 | 153,600 |
| 18 ene 2024 | 39.45 | 40.06 | 39.45 | 39.95 | 39.68 | 115,500 |
| 17 ene 2024 | 38.85 | 39.78 | 38.85 | 39.32 | 39.06 | 137,000 |
| 16 ene 2024 | 38.61 | 39.28 | 38.30 | 39.24 | 38.98 | 143,200 |
| 12 ene 2024 | 39.90 | 39.93 | 38.93 | 38.95 | 38.69 | 141,100 |
| 11 ene 2024 | 38.66 | 39.50 | 38.45 | 39.25 | 38.99 | 243,400 |
| 10 ene 2024 | 37.16 | 38.94 | 37.11 | 38.90 | 38.64 | 218,900 |
| 09 ene 2024 | 37.48 | 38.04 | 37.08 | 37.36 | 37.11 | 224,400 |
| 08 ene 2024 | 38.66 | 38.78 | 37.92 | 37.98 | 37.73 | 146,300 |
| 05 ene 2024 | 37.88 | 38.59 | 37.60 | 38.42 | 38.16 | 175,700 |
| 04 ene 2024 | 37.49 | 38.44 | 37.31 | 37.86 | 37.61 | 172,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.