XNYS
Datos históricos de Mercury General Corporation
Mercury General Corporation · MCY
$102.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:55 UTC
- Variación en el periodo
- +28.21%
- Máximo
- US$113.06
- 7 de julio de 2026
- Mínimo
- US$74.29
- 3 de noviembre de 2025
- Volumen medio diario
- 0.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 102.01 | 103.50 | 102.01 | 102.75 | +0.45% | 253,883.126 |
| 8 oct 2026 | 102.30 | 103.37 | 101.34 | 102.29 | 0.00% | 351,421.606 |
| 7 oct 2026 | 102.00 | 104.01 | 102.00 | 102.29 | −0.69% | 334,283.937 |
| 6 oct 2026 | 102.01 | 103.81 | 102.01 | 103.00 | +1.07% | 370,692.932 |
| 5 oct 2026 | 102.03 | 102.87 | 101.79 | 101.91 | −0.35% | 382,232.953 |
| 2 oct 2026 | 101.30 | 102.82 | 101.00 | 102.27 | +1.99% | 285,857.088 |
| 1 oct 2026 | 99.05 | 100.67 | 99.05 | 100.27 | +1.44% | 365,307.638 |
| 30 sep 2026 | 99.62 | 99.84 | 98.26 | 98.85 | −1.02% | 538,142.346 |
| 29 sep 2026 | 98.33 | 100.49 | 98.07 | 99.87 | +1.03% | 201,300.845 |
| 28 sep 2026 | 99.51 | 99.85 | 98.60 | 98.85 | −0.56% | 345,595.18 |
| 25 sep 2026 | 98.73 | 99.93 | 97.75 | 99.41 | +1.14% | 264,480.504 |
| 24 sep 2026 | 97.90 | 99.41 | 97.90 | 98.29 | +0.46% | 307,422.745 |
| 23 sep 2026 | 97.52 | 98.59 | 96.68 | 97.84 | −0.09% | 238,112.791 |
| 22 sep 2026 | 100.54 | 100.54 | 97.10 | 97.93 | −2.40% | 254,552.118 |
| 21 sep 2026 | 101.07 | 101.39 | 100.07 | 100.34 | −0.59% | 203,245.107 |
| 18 sep 2026 | 99.50 | 100.94 | 98.38 | 100.94 | +0.40% | 672,492.289 |
| 17 sep 2026 | 102.66 | 103.12 | 100.35 | 100.54 | −1.36% | 303,773.107 |
| 16 sep 2026 | 102.17 | 102.87 | 101.11 | 101.93 | −0.57% | 216,922.775 |
| 15 sep 2026 | 103.24 | 104.45 | 101.77 | 102.51 | −0.90% | 617,749.582 |
| 14 sep 2026 | 103.43 | 104.50 | 103.27 | 103.44 | +1.07% | 261,803.994 |
| 11 sep 2026 | 103.77 | 103.82 | 101.62 | 102.34 | −0.30% | 245,090.995 |
| 10 sep 2026 | 101.84 | 102.67 | 100.69 | 102.65 | +1.57% | 418,750.001 |
| 9 sep 2026 | 102.00 | 102.12 | 100.68 | 101.06 | −1.54% | 182,162.02 |
| 8 sep 2026 | 103.50 | 104.17 | 102.00 | 102.64 | −1.81% | 305,803.199 |
| 4 sep 2026 | 105.11 | 105.43 | 104.01 | 104.53 | −1.43% | 229,118.411 |
| 3 sep 2026 | 103.07 | 107.20 | 103.07 | 106.05 | +3.05% | 357,537.728 |
| 2 sep 2026 | 101.70 | 104.06 | 101.25 | 102.91 | +1.81% | 314,749.36 |
| 1 sep 2026 | 102.36 | 103.42 | 100.67 | 101.08 | −0.86% | 266,754.147 |
| 31 ago 2026 | 103.49 | 104.01 | 101.29 | 101.96 | −0.98% | 284,324.113 |
| 28 ago 2026 | 103.00 | 104.20 | 102.21 | 102.97 | +0.32% | 207,448.577 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.