Italia markets closed

Mercury General Corporation (MCY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,56-0,44 (-0,76%)
Alla chiusura: 04:00PM EDT
57,24 -0,32 (-0,56%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202457,7758,1557,1057,5657,56157.000
09 mag 202456,8658,0156,8058,0058,00294.700
08 mag 202455,7056,9455,6156,8656,86246.300
07 mag 202456,4756,6055,5055,5555,55213.000
06 mag 202455,2956,5555,2956,1356,13357.500
03 mag 202455,4955,4953,5854,7054,70304.700
02 mag 202454,6955,9454,4155,4655,46359.700
01 mag 202453,1055,9853,1054,2954,29490.800
30 apr 202452,9953,0251,6552,2652,26360.100
29 apr 202451,9353,1751,9053,1053,10253.800
26 apr 202454,1254,1651,5051,6651,66393.000
25 apr 202454,7955,1153,6454,3054,30276.500
24 apr 202456,5756,9255,1355,2255,22352.400
23 apr 202455,6857,1255,6856,7656,76386.700
22 apr 202453,8455,6253,4455,3355,33444.500
19 apr 202452,8454,2952,3253,6353,63308.400
18 apr 202452,1453,6052,0052,6752,67162.600
17 apr 202453,4654,5951,5752,0352,03273.100
16 apr 202451,7653,5351,5253,3753,37273.100
15 apr 202451,1752,2651,1752,0152,01190.400
12 apr 202451,3152,0150,6950,9050,90274.900
11 apr 202451,2551,5550,8451,2551,25177.400
10 apr 202450,2451,5750,1751,3051,30170.800
09 apr 202451,5651,9250,7450,8850,88143.400
08 apr 202450,8552,3250,5751,4651,46146.200
05 apr 202450,8051,3049,5050,8150,81176.700
04 apr 202452,8053,2250,7550,7550,75241.000
03 apr 202452,8553,3851,9152,6152,61301.600
02 apr 202452,3153,0652,1052,8552,85277.200
01 apr 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 gen 202441,0041,1939,9440,0539,78131.300
30 gen 202441,1241,1240,6040,7940,5299.000
29 gen 202441,2541,4940,7441,3941,11117.300
26 gen 202441,6841,9040,8541,3741,09167.100
25 gen 202440,7041,6740,4941,6241,34234.700
24 gen 202440,5640,9240,3640,3940,12144.100
23 gen 202441,1441,3640,2340,2539,98151.300
22 gen 202440,7541,4540,6740,9840,71141.300
19 gen 202440,2040,6839,7440,6540,38153.600
18 gen 202439,4540,0639,4539,9539,68115.500
17 gen 202438,8539,7838,8539,3239,06137.000
16 gen 202438,6139,2838,3039,2438,98143.200
12 gen 202439,9039,9338,9338,9538,69141.100
11 gen 202438,6639,5038,4539,2538,99243.400
10 gen 202437,1638,9437,1138,9038,64218.900
09 gen 202437,4838,0437,0837,3637,11224.400
08 gen 202438,6638,7837,9237,9837,73146.300
05 gen 202437,8838,5937,6038,4238,16175.700
04 gen 202437,4938,4437,3137,8637,61172.200
03 gen 202437,4737,8836,9637,1036,85142.100
02 gen 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
27 dic 202337,4738,4437,4238,0837,83125.700
26 dic 202337,6037,8837,4937,6537,40107.800
22 dic 202337,7537,9237,5537,6437,3996.400
21 dic 202337,3637,5436,9937,4837,23151.300
20 dic 202337,6738,0237,2237,3237,07168.700
19 dic 202337,3938,0637,3837,7237,47330.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...