Mercados españoles abiertos en 7 hrs 23 min

Mercury General Corporation (MCY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,59+0,39 (+0,67%)
Al cierre: 04:00PM EDT
59,57 +0,98 (+1,67%)
Después del cierre: 05:23PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202458,0958,8857,8258,5958,59192.117
17 may 202458,2258,5357,8158,2058,20176.400
16 may 202457,7058,2357,2357,9657,96159.900
15 may 202457,8157,8556,8457,4157,41202.600
14 may 202457,1057,6656,9057,4457,44209.000
13 may 202457,9157,9457,0157,0457,04223.100
10 may 202457,7758,1557,1057,5657,56157.000
09 may 202456,8658,0156,8058,0058,00294.700
08 may 202455,7056,9455,6156,8656,86246.300
07 may 202456,4756,6055,5055,5555,55213.000
06 may 202455,2956,5555,2956,1356,13357.500
03 may 202455,4955,4953,5854,7054,70304.700
02 may 202454,6955,9454,4155,4655,46359.700
01 may 202453,1055,9853,1054,2954,29490.800
30 abr 202452,9953,0251,6552,2652,26360.100
29 abr 202451,9353,1751,9053,1053,10253.800
26 abr 202454,1254,1651,5051,6651,66393.000
25 abr 202454,7955,1153,6454,3054,30276.500
24 abr 202456,5756,9255,1355,2255,22352.400
23 abr 202455,6857,1255,6856,7656,76386.700
22 abr 202453,8455,6253,4455,3355,33444.500
19 abr 202452,8454,2952,3253,6353,63308.400
18 abr 202452,1453,6052,0052,6752,67162.600
17 abr 202453,4654,5951,5752,0352,03273.100
16 abr 202451,7653,5351,5253,3753,37273.100
15 abr 202451,1752,2651,1752,0152,01190.400
12 abr 202451,3152,0150,6950,9050,90274.900
11 abr 202451,2551,5550,8451,2551,25177.400
10 abr 202450,2451,5750,1751,3051,30170.800
09 abr 202451,5651,9250,7450,8850,88143.400
08 abr 202450,8552,3250,5751,4651,46146.200
05 abr 202450,8051,3049,5050,8150,81176.700
04 abr 202452,8053,2250,7550,7550,75241.000
03 abr 202452,8553,3851,9152,6152,61301.600
02 abr 202452,3153,0652,1052,8552,85277.200
01 abr 202453,4053,5552,0652,5752,57297.900
28 mar 202452,0153,0051,3951,6051,60254.800
27 mar 202449,4152,0349,4151,8451,84441.900
26 mar 202449,0649,8149,0549,1249,12132.600
25 mar 202448,4349,2048,4348,9148,9175.400
22 mar 202449,1350,1548,3948,4148,41127.600
21 mar 202448,1149,1547,4648,9048,90169.900
20 mar 202447,9048,3447,6247,8847,88125.100
19 mar 202447,7448,5047,6848,1048,10274.300
18 mar 202448,3448,6647,5747,6447,64144.600
15 mar 202447,1648,7147,1648,5548,55510.700
14 mar 202447,1647,4746,8147,4647,46202.400
13 mar 202447,1747,6046,9347,4647,46143.100
12 mar 202447,3147,6546,9447,1447,14296.500
12 mar 20240.318 Dividendo
11 mar 202448,1748,3047,1947,5447,22132.900
08 mar 202447,9148,7647,9148,3648,04141.600
07 mar 202448,6148,6447,7447,8547,53180.400
06 mar 202448,4548,5747,8848,3147,99156.900
05 mar 202447,9748,5147,6248,1747,85276.700
04 mar 202448,3749,0448,0048,0147,69127.300
01 mar 202448,6649,0448,2048,4248,10145.400
29 feb 202448,3049,0748,3048,6948,36172.700
28 feb 202448,5948,9648,0448,0647,74248.500
27 feb 202450,1050,1048,6148,9148,58240.900
26 feb 202450,1550,5449,4650,0949,75156.300
23 feb 202450,1150,7649,4750,4050,06160.500
22 feb 202449,4350,3649,0849,9749,64233.700
21 feb 202450,8450,9948,7949,4349,10394.500
20 feb 202450,2652,4250,2650,7750,43523.100
16 feb 202446,4651,1146,2250,6750,33636.900
15 feb 202444,0047,2143,7946,1845,87566.800
14 feb 202444,1044,2541,6342,8542,56446.400
13 feb 202439,7640,7339,5640,3740,10278.600
12 feb 202440,6240,9340,2640,3540,08217.800
09 feb 202439,6240,5939,4140,5540,28155.900
08 feb 202438,6240,1238,4740,0139,74207.400
07 feb 202439,0539,1338,4838,6438,38101.000
06 feb 202438,3039,5138,2839,2138,95143.300
05 feb 202438,3138,3237,8938,2838,02149.000
02 feb 202439,5639,9038,5838,7838,52164.300
01 feb 202439,9540,3739,4939,8739,60106.500
31 ene 202441,0041,1939,9440,0539,78131.300
30 ene 202441,1241,1240,6040,7940,5299.000
29 ene 202441,2541,4940,7441,3941,11117.300
26 ene 202441,6841,9040,8541,3741,09167.100
25 ene 202440,7041,6740,4941,6241,34234.700
24 ene 202440,5640,9240,3640,3940,12144.100
23 ene 202441,1441,3640,2340,2539,98151.300
22 ene 202440,7541,4540,6740,9840,71141.300
19 ene 202440,2040,6839,7440,6540,38153.600
18 ene 202439,4540,0639,4539,9539,68115.500
17 ene 202438,8539,7838,8539,3239,06137.000
16 ene 202438,6139,2838,3039,2438,98143.200
12 ene 202439,9039,9338,9338,9538,69141.100
11 ene 202438,6639,5038,4539,2538,99243.400
10 ene 202437,1638,9437,1138,9038,64218.900
09 ene 202437,4838,0437,0837,3637,11224.400
08 ene 202438,6638,7837,9237,9837,73146.300
05 ene 202437,8838,5937,6038,4238,16175.700
04 ene 202437,4938,4437,3137,8637,61172.200
03 ene 202437,4737,8836,9637,1036,85142.100
02 ene 202437,2037,7937,2037,3237,0799.400
29 dic 202337,6537,7437,2337,3137,06109.500
28 dic 202338,0438,2737,6537,8237,5789.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...