Mercury General Corporation Common Stockのデータ

Mercury General Corporation Common Stockの基本情報

名前 Mercury General Corporation Common Stock
ティッカー MCY
国 United States
上場年 nan
セクター Finance

Mercury General Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.35 54.65 56.35 54.85 239000.0 54.85
2021-02-12 56.82 55.87 56.24 55.97 183700.0 55.97
2021-02-11 56.54 55.42 55.67 56.5 195000.0 56.5
2021-02-10 57.66 54.75 55.5 55.74 313200.0 55.74
2021-02-09 55.67 54.21 54.45 55.35 302900.0 55.35
2021-02-08 54.41 53.86 54.4 54.38 142400.0 54.38
2021-02-05 54.45 53.7 54.03 54.15 124800.0 54.15
2021-02-04 53.92 53.0 53.32 53.79 184200.0 53.79
2021-02-03 53.38 52.25 53.04 53.19 215100.0 53.19
2021-02-02 53.41 52.55 53.28 53.21 172000.0 53.21
2021-02-01 53.74 52.31 53.67 52.79 389200.0 52.79
2021-01-29 54.55 53.0 54.49 53.01 698700.0 53.01
2021-01-28 55.0 53.48 53.96 54.64 445500.0 54.64
2021-01-27 54.7 52.28 52.38 53.67 481000.0 53.67
2021-01-26 53.78 52.05 52.8 52.93 271000.0 52.93
2021-01-25 53.24 52.17 53.09 52.75 240000.0 52.75
2021-01-22 53.76 52.81 53.11 53.38 130500.0 53.38
2021-01-21 54.5 53.11 54.25 53.43 184700.0 53.43
2021-01-20 54.39 53.22 53.84 54.25 243400.0 54.25
2021-01-19 53.89 52.52 52.77 53.55 185200.0 53.55
2021-01-15 53.09 51.55 51.64 52.73 209900.0 52.73
2021-01-14 52.93 51.9 52.59 52.02 217800.0 52.02
2021-01-13 53.27 52.29 52.97 52.59 141100.0 52.59
2021-01-12 53.3 52.37 52.55 52.97 121500.0 52.97
2021-01-11 52.71 51.84 52.29 52.27 168800.0 52.27
2021-01-08 53.17 51.67 53.0 52.27 244600.0 52.27
2021-01-07 54.09 52.87 54.02 52.87 279700.0 52.87
2021-01-06 53.95 51.88 51.88 53.92 432900.0 53.92
2021-01-05 51.98 50.7 50.97 51.48 292100.0 51.48
2021-01-04 52.38 50.84 52.23 51.15 306000.0 51.15
2020-12-31 52.41 51.31 51.66 52.21 169600.0 52.21
2020-12-30 52.33 51.56 51.56 51.68 178500.0 51.68
2020-12-29 51.74 51.02 51.74 51.44 176200.0 51.44
2020-12-28 52.43 51.25 52.12 51.76 225200.0 51.76
2020-12-24 51.81 51.08 51.59 51.79 73900.0 51.79
2020-12-23 51.99 51.19 51.57 51.38 146900.0 51.38
2020-12-22 51.97 51.12 51.58 51.42 194400.0 51.42
2020-12-21 51.66 50.4 51.11 51.62 300300.0 51.62
2020-12-18 52.13 51.01 51.71 51.1 689800.0 51.1
2020-12-17 52.0 50.57 51.71 51.23 383300.0 51.23
2020-12-16 52.48 51.25 51.36 51.61 343400.0 51.61
2020-12-15 51.36 50.0 50.25 51.36 432900.0 51.36
2020-12-14 55.71 50.0 54.11 50.46 1061800.0 49.83
2020-12-11 47.18 46.08 46.08 46.77 212500.0 46.18
2020-12-10 46.62 45.73 45.78 46.53 128300.0 45.95
2020-12-09 46.16 45.2 45.5 45.99 163400.0 45.41
2020-12-08 45.52 44.61 44.61 45.23 160400.0 44.66
2020-12-07 45.62 44.79 45.62 44.91 146700.0 44.35
2020-12-04 45.79 45.24 45.43 45.6 114400.0 45.03
2020-12-03 45.36 44.61 44.75 45.13 90300.0 44.56
2020-12-02 45.3 44.24 44.97 44.92 144100.0 44.36
2020-12-01 45.32 44.51 45.16 45.01 182700.0 44.45
2020-11-30 46.01 44.41 46.01 44.47 182400.0 43.91
2020-11-27 46.23 45.54 46.1 46.01 34500.0 45.43
2020-11-25 46.51 45.63 46.36 46.22 162200.0 45.64
2020-11-24 46.77 45.54 45.85 46.66 141900.0 46.07
2020-11-23 45.68 45.21 45.68 45.43 103800.0 44.86
2020-11-20 45.37 44.56 45.1 45.29 162600.0 44.72
2020-11-19 45.2 44.52 44.65 45.18 127400.0 44.61
2020-11-18 45.8 44.95 45.48 45.03 162900.0 44.47
2020-11-17 46.35 45.31 46.16 45.49 277900.0 44.92
2020-11-16 46.67 45.65 45.65 46.39 232500.0 45.81
2020-11-13 45.02 44.15 44.31 44.95 254500.0 44.39
2020-11-12 44.1 43.25 43.44 44.01 215400.0 43.46
2020-11-11 43.98 43.05 43.89 43.67 117600.0 43.12
2020-11-10 43.99 42.83 42.97 43.8 187100.0 43.25
2020-11-09 44.55 42.0 44.43 42.69 290400.0 42.15
2020-11-06 41.87 41.34 41.65 41.71 111300.0 41.19
2020-11-05 41.59 40.65 41.18 41.42 155500.0 40.9
2020-11-04 41.88 40.11 40.44 41.07 249300.0 40.55
2020-11-03 41.99 40.85 41.88 41.19 182500.0 40.67
2020-11-02 41.68 40.55 41.16 41.2 191300.0 40.68
2020-10-30 41.01 40.1 40.1 40.71 237000.0 40.2
2020-10-29 40.98 39.6 40.1 40.25 307900.0 39.75
2020-10-28 40.42 39.48 39.54 40.15 220800.0 39.65
2020-10-27 41.23 40.14 40.97 40.15 126200.0 39.65
2020-10-26 41.24 40.69 41.24 41.04 127600.0 40.53
2020-10-23 41.95 41.25 41.95 41.64 87900.0 41.12
2020-10-22 41.68 40.76 40.76 41.58 141400.0 41.06
2020-10-21 41.08 40.25 40.41 40.82 109400.0 40.31
2020-10-20 41.01 40.27 40.64 40.43 141900.0 39.92
2020-10-19 41.5 40.32 41.5 40.37 205100.0 39.86
2020-10-16 41.42 40.56 41.04 41.36 169800.0 40.84
2020-10-15 41.25 40.24 40.24 41.17 190000.0 40.65
2020-10-14 41.65 40.74 40.8 40.75 146200.0 40.24
2020-10-13 41.7 40.61 41.5 40.9 173700.0 40.39
2020-10-12 41.72 40.81 41.0 41.61 138500.0 41.09
2020-10-09 41.02 40.27 41.02 40.8 164000.0 40.29
2020-10-08 41.56 40.57 40.98 40.8 145000.0 40.29
2020-10-07 41.62 40.63 41.28 40.82 164600.0 40.31
2020-10-06 41.92 41.12 41.67 41.18 200000.0 40.66
2020-10-05 42.18 41.53 41.69 41.61 347400.0 41.09
2020-10-02 41.68 40.95 40.95 41.32 150800.0 40.8
2020-10-01 41.63 41.02 41.44 41.23 140700.0 40.71
2020-09-30 41.85 41.02 41.51 41.37 282100.0 40.85
2020-09-29 41.9 41.11 41.9 41.37 150200.0 40.85
2020-09-28 42.22 41.61 41.72 41.89 180800.0 41.36
2020-09-25 41.33 40.81 40.99 41.2 176900.0 40.68
2020-09-24 41.8 40.78 41.31 41.18 187200.0 40.66
2020-09-23 42.65 41.18 42.45 41.22 171500.0 40.7
2020-09-22 43.44 42.37 42.76 42.45 163400.0 41.92
2020-09-21 43.48 41.84 42.8 42.73 285200.0 42.19
2020-09-18 43.86 43.26 43.7 43.5 497300.0 42.95
2020-09-17 43.65 42.44 42.74 43.62 226000.0 43.07
2020-09-16 43.49 42.56 42.66 43.08 180600.0 42.54
2020-09-15 43.63 42.41 43.63 42.51 292800.0 41.98
2020-09-14 43.85 43.43 43.66 43.57 145200.0 43.02
2020-09-11 44.29 43.65 44.14 44.03 145200.0 42.86
2020-09-10 45.04 44.05 45.04 44.12 213000.0 42.94
2020-09-09 45.39 44.43 44.76 44.74 170900.0 43.55
2020-09-08 44.73 43.61 44.64 44.3 187100.0 43.12
2020-09-04 45.6 44.21 45.58 44.97 165300.0 43.77
2020-09-03 46.24 44.57 45.71 44.89 141300.0 43.69
2020-09-02 45.73 44.92 45.0 45.63 138900.0 44.41
2020-09-01 45.0 44.32 44.65 44.95 137300.0 43.75
2020-08-31 44.96 44.56 44.92 44.73 189200.0 43.54
2020-08-28 45.64 44.78 45.64 44.99 142100.0 43.79
2020-08-27 45.86 45.0 45.0 45.28 117500.0 44.07
2020-08-26 45.46 44.97 45.17 45.02 111400.0 43.82
2020-08-25 45.6 45.02 45.45 45.29 139300.0 44.08
2020-08-24 45.23 44.57 44.79 45.14 159700.0 43.94
2020-08-21 45.06 44.35 44.72 44.55 303600.0 43.36
2020-08-20 45.33 44.72 44.98 44.73 212500.0 43.54
2020-08-19 45.63 44.96 45.26 45.35 269700.0 44.14
2020-08-18 45.4 44.67 44.85 45.22 174900.0 44.01
2020-08-17 45.53 44.56 45.35 44.82 192000.0 43.62
2020-08-14 45.87 45.03 45.19 45.51 173200.0 44.3
2020-08-13 45.55 44.78 45.32 45.49 147800.0 44.28
2020-08-12 46.27 45.22 46.09 45.56 151600.0 44.34
2020-08-11 47.1 45.36 46.4 45.51 212200.0 44.3
2020-08-10 46.28 45.51 45.61 46.18 280700.0 44.95
2020-08-07 45.62 44.26 44.37 45.59 192000.0 44.37
2020-08-06 45.05 44.22 44.25 44.45 321900.0 43.26
2020-08-05 44.33 43.48 43.5 44.25 278100.0 43.07
2020-08-04 43.38 42.61 43.3 42.93 322100.0 41.78
2020-08-03 43.94 41.78 43.12 43.13 537100.0 41.98
2020-07-31 43.0 41.3 41.72 42.91 437100.0 41.77
2020-07-30 42.01 41.24 41.52 41.8 163800.0 40.69
2020-07-29 42.39 41.45 41.6 42.34 216300.0 41.21
2020-07-28 41.82 41.26 41.29 41.56 216600.0 40.45
2020-07-27 41.73 41.1 41.54 41.37 251100.0 40.27
2020-07-24 42.17 41.45 41.63 41.67 217500.0 40.56
2020-07-23 42.0 41.19 41.31 41.67 236700.0 40.56
2020-07-22 41.39 40.65 40.9 41.35 210500.0 40.25
2020-07-21 41.66 40.53 40.53 41.08 275300.0 39.98
2020-07-20 41.32 40.35 40.93 40.48 340600.0 39.4
2020-07-17 41.13 40.59 40.9 40.95 168100.0 39.86
2020-07-16 41.74 40.34 40.34 41.01 185000.0 39.92
2020-07-15 41.18 40.42 40.85 40.59 226200.0 39.51
2020-07-14 40.27 39.49 39.78 40.26 178600.0 39.19
2020-07-13 40.39 39.69 40.39 39.84 204100.0 38.78
2020-07-10 40.14 39.02 39.02 40.14 413200.0 39.07
2020-07-09 40.35 38.99 40.25 39.04 225500.0 38.0
2020-07-08 41.21 39.47 39.5 40.33 303200.0 39.25
2020-07-07 40.72 39.42 40.72 39.54 349800.0 38.49
2020-07-06 41.31 40.57 40.71 40.99 674200.0 39.9
2020-07-02 40.94 39.81 40.66 39.88 435300.0 38.82
2020-07-01 40.8 39.88 40.8 39.95 239900.0 38.88
2020-06-30 40.89 39.71 39.71 40.75 536300.0 39.66
2020-06-29 40.48 39.56 40.2 39.79 291500.0 38.73
2020-06-26 40.47 39.61 40.23 39.86 552600.0 38.8
2020-06-25 40.97 39.61 40.0 40.75 314600.0 39.66
2020-06-24 40.53 39.88 40.52 39.97 413100.0 38.9
2020-06-23 41.41 40.62 41.16 40.9 245300.0 39.81
2020-06-22 41.33 40.45 41.33 40.61 240900.0 39.53
2020-06-19 42.5 41.38 42.39 41.75 510100.0 40.64
2020-06-18 42.35 41.14 41.14 41.93 278900.0 40.81
2020-06-17 42.16 41.39 42.01 41.49 583300.0 40.38
2020-06-16 43.33 41.91 42.98 42.13 201300.0 41.01
2020-06-15 41.94 39.14 39.31 41.75 319500.0 40.64
2020-06-12 41.0 39.61 40.95 40.63 307300.0 39.55
2020-06-11 40.69 39.58 40.26 39.62 368800.0 38.56
2020-06-10 43.45 41.65 43.45 41.7 420000.0 40.59
2020-06-09 45.13 44.23 45.02 44.32 412900.0 42.52
2020-06-08 45.8 44.96 45.57 45.73 281000.0 43.88
2020-06-05 45.34 43.99 44.25 44.86 261600.0 43.04
2020-06-04 42.89 41.7 42.22 42.77 410700.0 41.04
2020-06-03 42.88 41.94 42.04 42.55 269500.0 40.83
2020-06-02 41.86 40.68 40.84 41.24 265100.0 39.57
2020-06-01 40.92 39.77 40.43 40.61 411200.0 38.96
2020-05-29 40.46 39.51 40.25 40.23 304900.0 38.6
2020-05-28 41.81 40.53 41.81 40.66 244000.0 39.01
2020-05-27 41.84 41.05 41.56 41.56 437200.0 39.88
2020-05-26 41.29 40.07 40.33 40.6 431200.0 38.96
2020-05-22 39.69 38.77 39.4 39.24 379500.0 37.65
2020-05-21 39.51 38.75 38.8 39.25 367900.0 37.66
2020-05-20 39.2 38.34 38.92 38.84 652900.0 37.27
2020-05-19 40.1 38.63 39.99 38.64 366100.0 37.07
2020-05-18 39.99 38.89 38.89 39.82 434700.0 38.21
2020-05-15 38.58 36.71 36.97 37.97 1581200.0 36.43
2020-05-14 37.26 35.21 35.71 37.16 638600.0 35.65
2020-05-13 36.71 35.78 36.68 36.21 567800.0 34.74
2020-05-12 37.58 36.52 37.06 36.96 516700.0 35.46
2020-05-11 36.46 34.98 35.4 36.12 763000.0 34.66
2020-05-08 35.9 35.33 35.41 35.82 419700.0 34.37
2020-05-07 35.75 34.51 34.51 35.53 560800.0 34.09
2020-05-06 36.99 34.12 36.89 34.15 750800.0 32.77
2020-05-05 39.9 36.88 39.51 37.14 712300.0 35.64
2020-05-04 41.85 39.13 41.05 39.47 420100.0 37.87
2020-05-01 40.28 39.32 40.15 39.68 309000.0 38.07
2020-04-30 41.5 40.01 41.5 40.96 369300.0 39.3
2020-04-29 42.49 41.5 42.19 42.0 302700.0 40.3
2020-04-28 42.32 41.34 41.89 41.58 350100.0 39.9
2020-04-27 41.68 40.89 40.89 40.99 428100.0 39.33
2020-04-24 40.72 39.6 40.72 40.57 246900.0 38.93
2020-04-23 41.17 40.06 41.08 40.18 196900.0 38.55
2020-04-22 40.95 40.15 40.81 40.62 259000.0 38.97
2020-04-21 40.83 39.66 39.93 40.23 198100.0 38.6
2020-04-20 41.21 40.25 40.74 40.61 274100.0 38.96
2020-04-17 41.89 40.75 41.55 41.32 246700.0 39.65
2020-04-16 40.49 39.22 40.2 40.39 233800.0 38.75
2020-04-15 41.01 40.03 40.11 40.14 457000.0 38.51
2020-04-14 42.67 40.81 42.23 41.14 237400.0 39.47
2020-04-13 41.87 40.94 41.68 41.48 229700.0 39.8
2020-04-09 42.97 40.79 42.01 41.44 331200.0 39.76
2020-04-08 41.82 38.53 39.09 41.3 364400.0 39.63
2020-04-07 41.28 38.07 40.32 38.44 322500.0 36.88
2020-04-06 39.95 38.62 39.45 39.08 429200.0 37.5
2020-04-03 39.02 36.88 37.51 37.74 553000.0 36.21
2020-04-02 40.08 37.46 38.0 39.78 631400.0 38.17
2020-04-01 39.58 37.54 39.01 37.84 375500.0 36.31
2020-03-31 40.72 39.5 40.23 40.72 282300.0 39.07
2020-03-30 40.47 38.06 38.67 40.37 346900.0 38.73
2020-03-27 39.09 37.01 37.22 38.5 316300.0 36.94
2020-03-26 39.04 37.35 37.5 38.42 241300.0 36.86
2020-03-25 39.5 36.75 38.24 37.22 400000.0 35.71
2020-03-24 38.3 35.97 35.97 38.05 265700.0 36.51
2020-03-23 35.79 33.45 34.92 34.31 399800.0 32.92
2020-03-20 37.83 34.8 35.0 35.5 429600.0 34.06
2020-03-19 39.47 34.79 36.1 34.92 519200.0 33.51
2020-03-18 38.11 34.81 35.86 36.52 678800.0 35.04
2020-03-17 38.13 35.22 35.84 38.0 368200.0 36.46
2020-03-16 36.75 34.6 35.36 34.95 437400.0 33.53
2020-03-13 40.47 37.24 38.0 40.34 471000.0 38.1
2020-03-12 39.21 34.42 34.57 36.15 372300.0 34.14
2020-03-11 40.66 38.21 40.66 39.04 331500.0 36.87
2020-03-10 42.14 39.44 41.76 41.59 305400.0 39.28
2020-03-09 42.81 39.2 42.52 40.51 314400.0 38.26
2020-03-06 44.55 42.61 42.86 44.31 297100.0 41.85
2020-03-05 44.55 43.35 44.26 44.09 267800.0 41.64
2020-03-04 45.43 44.09 44.5 45.33 386600.0 42.81
2020-03-03 45.78 43.8 45.38 44.02 209300.0 41.58
2020-03-02 45.53 43.26 43.35 45.5 419200.0 42.98
2020-02-28 45.56 42.86 45.2 43.31 390800.0 40.91
2020-02-27 47.31 45.98 47.29 46.01 521200.0 43.46
2020-02-26 48.92 47.8 48.54 47.81 236300.0 45.16
2020-02-25 49.64 48.16 49.64 48.38 272800.0 45.7
2020-02-24 50.03 49.25 49.76 49.46 423800.0 46.72
2020-02-21 51.17 50.35 51.1 50.45 164800.0 47.65
2020-02-20 51.8 51.17 51.26 51.24 214400.0 48.4
2020-02-19 51.75 51.06 51.71 51.4 166700.0 48.55
2020-02-18 51.85 51.25 51.52 51.65 227600.0 48.78