Mercury General Corporation (MCY) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	102.31	103.05	101.74	102.80	+0.99%	257,000
2026-10-15	103.59	103.89	101.32	101.79	-0.59%	281,700
2026-10-14	101.20	102.40	100.20	102.39	-0.48%	274,500
2026-10-13	103.23	104.00	101.94	102.88	+0.18%	227,500
2026-10-12	103.05	103.50	102.08	102.70	-0.05%	345,200
2026-10-09	102.01	103.50	102.01	102.75	+0.45%	253,900
2026-10-08	102.30	103.37	101.34	102.29	+0.00%	351,400
2026-10-07	102.00	104.01	102.00	102.29	-0.69%	334,300
2026-10-06	102.01	103.81	102.01	103.00	+1.07%	370,700
2026-10-05	102.03	102.87	101.79	101.91	-0.35%	382,200
2026-10-02	101.30	102.82	101.00	102.27	+1.99%	285,900
2026-10-01	99.05	100.67	99.05	100.27	+1.44%	365,300
2026-09-30	99.62	99.84	98.26	98.85	-1.02%	538,100
2026-09-29	98.33	100.49	98.07	99.87	+1.03%	201,300
2026-09-28	99.51	99.85	98.60	98.85	-0.56%	345,600
2026-09-25	98.73	99.93	97.75	99.41	+1.14%	264,500
2026-09-24	97.90	99.41	97.90	98.29	+0.46%	307,400
2026-09-23	97.52	98.59	96.68	97.84	-0.09%	238,100
2026-09-22	100.54	100.54	97.10	97.93	-2.40%	254,500
2026-09-21	101.07	101.39	100.07	100.34	-0.59%	203,200
2026-09-18	99.50	100.94	98.38	100.94	+0.40%	672,300
2026-09-17	102.66	103.12	100.35	100.54	-1.36%	303,800
2026-09-16	102.17	102.87	101.11	101.93	-0.57%	216,900
2026-09-15	103.24	104.45	101.77	102.51	-0.90%	617,700
2026-09-14	103.43	104.50	103.27	103.44	+1.07%	261,800
2026-09-11	103.77	103.82	101.62	102.34	-0.30%	245,100
2026-09-10	101.84	102.67	100.69	102.65	+1.57%	418,700
2026-09-09	102.00	102.12	100.68	101.06	-1.54%	182,200
2026-09-08	103.50	104.17	102.00	102.64	-1.81%	305,800
2026-09-04	105.11	105.43	104.01	104.53	-1.43%	229,100
2026-09-03	103.07	107.20	103.07	106.05	+3.05%	357,500
2026-09-02	101.70	104.06	101.25	102.91	+1.81%	314,700
2026-09-01	102.36	103.42	100.67	101.08	-0.86%	266,800
2026-08-31	103.49	104.01	101.29	101.96	-0.98%	284,200
2026-08-28	103.00	104.20	102.21	102.97	+0.32%	207,400
2026-08-27	106.05	106.05	99.76	102.64	-2.31%	295,500
2026-08-26	104.56	106.40	104.55	105.07	+0.56%	202,000
2026-08-25	106.89	106.89	103.84	104.48	-1.69%	138,400
2026-08-24	105.93	107.15	105.77	106.28	+0.55%	183,700
2026-08-21	104.35	106.13	104.06	105.70	+1.76%	271,100
2026-08-20	103.68	104.44	103.17	103.87	-0.42%	301,100
2026-08-19	106.91	107.70	104.21	104.31	-1.89%	249,400
2026-08-18	107.48	109.12	105.97	106.32	-0.06%	337,100
2026-08-17	105.17	106.83	104.89	106.38	+0.95%	205,500
2026-08-14	104.93	105.89	104.57	105.38	+0.44%	149,800
2026-08-13	106.74	106.77	104.70	104.92	-0.57%	185,100
2026-08-12	105.61	106.99	105.45	105.52	-0.23%	182,800
2026-08-11	106.55	107.62	104.87	105.76	-1.10%	377,400
2026-08-10	108.32	109.48	105.82	106.94	-2.34%	273,800
2026-08-07	107.40	109.53	106.17	109.50	+1.92%	276,900
2026-08-06	109.19	109.51	106.27	107.44	-1.98%	427,600
2026-08-05	110.95	112.00	107.37	109.61	+2.82%	496,700
2026-08-04	106.13	107.75	105.21	106.60	-0.62%	472,000
2026-08-03	107.58	108.78	106.72	107.26	+0.13%	257,100
2026-07-31	105.98	107.73	105.46	107.12	+0.37%	232,600
2026-07-30	108.74	109.29	105.69	106.73	-1.51%	264,900
2026-07-29	109.21	110.29	108.26	108.37	-1.04%	366,700
2026-07-28	108.70	110.90	108.70	109.51	+1.01%	259,500
2026-07-27	106.13	108.73	106.13	108.42	+1.06%	188,600
2026-07-24	106.09	107.50	105.46	107.28	+1.73%	221,900
2026-07-23	102.57	105.65	100.75	105.46	+2.65%	280,800
2026-07-22	104.86	104.97	101.40	102.74	-2.86%	348,100
2026-07-21	106.28	106.64	104.72	105.77	-0.50%	221,900
2026-07-20	106.62	107.65	106.22	106.30	+0.05%	196,000
2026-07-17	107.62	109.75	105.71	106.25	-1.15%	287,400
2026-07-16	104.85	108.11	104.85	107.49	+2.12%	256,900
2026-07-15	105.01	106.43	102.20	105.26	-2.34%	426,300
2026-07-14	109.97	111.31	107.76	107.78	-2.34%	256,500
2026-07-13	110.11	111.96	109.14	110.36	+1.01%	177,800
2026-07-10	109.75	112.49	109.03	109.26	-0.48%	196,000
2026-07-09	110.54	111.47	109.17	109.79	-0.30%	319,700
2026-07-08	111.35	112.20	110.10	110.12	-0.65%	362,100
2026-07-07	112.04	113.06	110.74	110.84	-0.25%	342,200
2026-07-06	112.00	112.28	110.08	111.12	+0.58%	298,500
2026-07-02	109.01	111.46	108.29	110.48	+1.79%	306,500
2026-07-01	107.51	109.31	106.37	108.54	+1.80%	360,600
2026-06-30	107.34	108.55	106.62	106.62	-0.54%	236,300
2026-06-29	106.53	108.10	105.98	107.20	-0.25%	325,500
2026-06-26	105.30	107.54	103.88	107.47	+3.22%	888,200
2026-06-25	106.87	107.81	103.91	104.12	-2.68%	205,100
2026-06-24	107.01	107.95	106.09	106.99	+0.48%	285,800
2026-06-23	103.92	107.02	103.32	106.48	+3.23%	356,400
2026-06-22	102.74	105.00	102.58	103.15	+0.47%	353,500
2026-06-18	101.85	102.93	99.37	102.67	+1.25%	745,100
2026-06-17	101.81	103.81	100.81	101.40	-1.18%	245,500
2026-06-16	102.00	103.11	101.52	102.61	+1.56%	225,600
2026-06-15	100.34	102.09	100.02	101.03	+0.10%	167,700
2026-06-12	98.97	101.44	98.48	100.93	+1.81%	178,800
2026-06-11	101.63	101.89	98.23	99.14	-2.21%	203,900
2026-06-10	102.27	103.22	101.21	101.38	+0.27%	217,800
2026-06-09	102.11	102.97	100.53	101.11	+0.07%	195,100
2026-06-08	101.27	102.59	99.76	101.04	-0.42%	304,700
2026-06-05	98.41	101.69	98.30	101.47	+4.02%	256,200
2026-06-04	97.65	99.48	97.09	97.55	+0.84%	269,000
2026-06-03	97.90	98.62	96.70	96.74	-1.73%	221,400
2026-06-02	98.19	100.32	97.88	98.44	-0.18%	483,000
2026-06-01	98.12	98.71	96.30	98.62	+0.60%	372,200
2026-05-29	96.18	98.38	95.22	98.03	+1.55%	407,500
2026-05-28	98.76	99.84	95.59	96.53	-2.83%	252,600
2026-05-27	101.24	102.52	99.31	99.34	-2.19%	176,200
2026-05-26	100.92	102.08	100.62	101.56	+0.52%	146,200
2026-05-22	102.34	102.38	100.90	101.03	-1.28%	177,800
2026-05-21	102.56	102.56	100.78	102.34	-0.57%	183,600
2026-05-20	101.93	103.86	101.08	102.93	+1.48%	289,400
2026-05-19	99.75	101.87	99.60	101.43	+0.79%	183,100
2026-05-18	99.62	103.83	99.62	100.63	+2.58%	381,100
2026-05-15	98.97	99.72	97.71	98.10	-0.54%	188,100
2026-05-14	100.25	101.08	98.57	98.63	-0.94%	158,900
2026-05-13	101.75	102.17	99.00	99.57	-2.11%	243,500
2026-05-12	99.56	102.37	97.28	101.72	+2.70%	313,300
2026-05-11	100.09	100.95	98.36	99.05	-0.62%	246,800
2026-05-08	98.86	100.56	97.68	99.67	+1.69%	280,600
2026-05-07	95.71	98.13	94.59	98.01	+2.07%	296,100
2026-05-06	98.80	100.69	92.00	96.02	-1.47%	390,900
2026-05-05	95.53	98.37	95.19	97.45	+2.05%	268,900
2026-05-04	95.60	96.89	93.88	95.49	-0.81%	213,700
2026-05-01	97.87	98.50	95.86	96.27	-1.07%	156,200
2026-04-30	94.90	97.84	94.49	97.31	+1.74%	173,500
2026-04-29	97.74	98.18	95.39	95.65	-2.63%	199,700
2026-04-28	98.35	99.40	97.38	98.23	+0.08%	278,800
2026-04-27	96.12	98.60	95.70	98.15	+1.74%	179,400
2026-04-24	97.50	98.12	96.09	96.47	-1.20%	150,800
2026-04-23	96.74	98.80	96.21	97.64	+1.47%	290,100
2026-04-22	95.35	96.25	93.95	96.23	+0.82%	186,100
2026-04-21	95.49	96.37	94.40	95.45	+0.58%	153,300
2026-04-20	95.85	97.18	94.51	94.90	-1.42%	155,700
2026-04-17	94.59	96.49	94.42	96.27	+1.88%	289,700
2026-04-16	93.19	94.52	93.11	94.49	+1.02%	351,800
2026-04-15	93.02	94.21	92.40	93.54	+0.24%	145,200
2026-04-14	93.08	94.19	92.87	93.32	-0.50%	176,100
2026-04-13	91.98	93.88	91.98	93.79	+1.71%	187,900
2026-04-10	94.00	94.25	91.52	92.21	-2.01%	167,100
2026-04-09	92.51	95.09	92.51	94.10	+1.20%	191,200
2026-04-08	90.80	93.25	90.80	92.98	+3.09%	242,000
2026-04-07	89.28	90.75	87.83	90.19	+1.23%	230,000
2026-04-06	87.69	89.11	86.03	89.09	+1.00%	97,700
2026-04-02	86.58	88.68	86.00	88.21	+1.66%	180,600
2026-04-01	89.00	89.65	86.70	86.77	-1.57%	273,400
2026-03-31	88.67	89.32	86.73	88.15	+0.36%	137,500
2026-03-30	86.85	88.08	86.32	87.83	+2.10%	179,000
2026-03-27	88.25	88.33	85.35	86.02	-2.66%	239,500
2026-03-26	88.39	89.28	87.66	88.37	-0.05%	180,700
2026-03-25	89.48	90.37	87.87	88.41	-0.21%	178,000
2026-03-24	87.00	89.30	86.58	88.60	+1.21%	175,800
2026-03-23	88.63	88.91	86.74	87.54	+0.82%	247,400
2026-03-20	87.99	87.99	86.21	86.83	-1.28%	733,500
2026-03-19	87.74	89.37	87.24	87.96	+0.13%	222,100
2026-03-18	89.40	90.86	87.82	87.85	-1.99%	228,700
2026-03-17	91.59	92.11	89.50	89.63	-0.90%	207,600
2026-03-16	90.01	90.95	89.39	90.44	+1.66%	205,800
2026-03-13	88.94	90.67	87.59	88.96	+1.58%	180,500
2026-03-12	86.75	88.38	85.82	87.58	-1.15%	207,000
2026-03-11	88.35	88.88	87.00	88.60	-0.49%	258,200
2026-03-10	89.38	91.40	88.85	89.04	-0.72%	358,100
2026-03-09	89.94	90.65	87.30	89.69	-0.87%	287,000
2026-03-06	90.27	90.65	87.92	90.48	-0.82%	300,800
2026-03-05	92.19	92.74	88.85	91.23	-1.96%	273,500
2026-03-04	91.19	93.31	90.01	93.05	+1.94%	469,500
2026-03-03	90.39	91.34	87.76	91.28	-0.33%	200,500
2026-03-02	90.45	91.72	90.29	91.58	+1.10%	234,900
2026-02-27	90.30	91.44	89.63	90.58	+0.81%	314,500
2026-02-26	89.46	90.24	88.96	89.85	+1.25%	309,200
2026-02-25	86.95	89.00	85.58	88.74	+3.46%	479,500
2026-02-24	83.50	85.91	82.42	85.77	+2.34%	289,000
2026-02-23	86.62	86.62	83.50	83.81	-3.04%	465,100
2026-02-20	87.09	87.09	84.09	86.44	-0.01%	480,500
2026-02-19	86.02	88.09	86.00	86.45	-1.02%	376,000
2026-02-18	99.91	100.06	85.68	87.34	-9.20%	1,061,600
2026-02-17	94.34	96.86	93.20	96.19	+2.91%	391,600
2026-02-13	94.42	94.42	92.05	93.47	-1.36%	240,200
2026-02-12	93.93	95.54	91.57	94.76	+1.38%	331,000
2026-02-11	93.49	94.03	91.12	93.47	+0.60%	331,500
2026-02-10	92.87	94.01	91.82	92.91	+0.06%	183,500
2026-02-09	95.01	95.61	91.26	92.85	-2.46%	230,200
2026-02-06	94.03	95.82	92.57	95.19	+1.70%	311,300
2026-02-05	91.63	94.10	91.63	93.60	+2.11%	318,000
2026-02-04	90.88	92.70	90.87	91.67	+1.57%	229,700
2026-02-03	88.34	90.76	87.27	90.25	+1.87%	298,800
2026-02-02	87.81	88.74	87.05	88.59	+1.14%	199,800
2026-01-30	86.89	88.21	85.29	87.59	+0.49%	289,100
2026-01-29	86.01	87.64	83.83	87.16	+2.18%	289,600
2026-01-28	84.84	86.24	84.64	85.30	+0.11%	340,000
2026-01-27	86.75	87.00	84.58	85.21	-1.80%	203,400
2026-01-26	86.17	87.88	85.85	86.77	+1.50%	200,300
2026-01-23	86.38	87.23	84.28	85.49	-1.68%	215,700
2026-01-22	88.00	88.00	86.57	86.95	-1.86%	182,000
2026-01-21	89.78	90.86	87.23	88.60	-0.81%	185,300
2026-01-20	90.89	92.31	88.91	89.32	-1.94%	227,100
2026-01-16	91.36	91.81	90.52	91.09	-0.33%	278,700
2026-01-15	90.09	91.49	89.49	91.39	+1.60%	155,100
2026-01-14	89.23	90.19	88.95	89.95	+1.10%	143,700
2026-01-13	90.50	90.51	88.31	88.97	-1.54%	188,800
2026-01-12	89.21	90.60	88.38	90.36	+0.75%	137,400
2026-01-09	90.59	90.75	89.49	89.69	-1.28%	137,300
2026-01-08	89.44	91.30	89.44	90.85	+1.68%	172,900
2026-01-07	88.17	89.83	86.99	89.35	+1.26%	228,200
2026-01-06	90.00	91.00	86.42	88.24	-2.52%	269,500
2026-01-05	91.02	91.89	90.00	90.52	-1.36%	187,900
2026-01-02	93.92	94.55	91.61	91.77	-2.43%	192,200
2025-12-31	93.96	95.46	93.47	94.06	-0.05%	259,800
2025-12-30	94.02	94.42	93.56	94.11	+0.04%	127,800
2025-12-29	94.17	95.26	93.24	94.07	+0.13%	185,200
2025-12-26	94.86	95.41	93.36	93.95	-0.75%	157,300
2025-12-24	94.61	95.54	93.65	94.66	-0.28%	98,900
2025-12-23	95.13	96.50	94.46	94.93	-0.37%	177,300
2025-12-22	93.63	96.07	93.15	95.28	+1.77%	206,600
2025-12-19	93.01	93.93	91.81	93.62	+0.54%	604,300
2025-12-18	92.75	93.51	92.01	93.12	-0.45%	197,500
2025-12-17	92.44	93.74	91.19	93.54	+0.61%	242,800
2025-12-16	93.53	93.98	91.68	92.97	-0.36%	206,400
2025-12-15	93.94	94.19	92.47	93.31	-0.21%	254,600
2025-12-12	92.88	94.08	91.21	93.51	+2.59%	232,300
2025-12-11	90.95	92.16	90.39	91.15	+0.92%	258,500
2025-12-10	89.61	91.00	89.61	90.32	+0.39%	302,700
2025-12-09	89.56	91.00	89.56	89.97	+0.78%	125,200
2025-12-08	90.01	90.17	88.34	89.27	-0.76%	137,200
2025-12-05	90.01	90.30	88.88	89.95	-0.18%	194,200
2025-12-04	90.49	90.92	89.91	90.11	-0.44%	118,900
2025-12-03	91.47	92.51	89.22	90.51	-1.10%	178,900
2025-12-02	92.43	93.76	90.76	91.52	-1.16%	129,200
2025-12-01	92.60	93.82	92.31	92.59	-0.57%	127,100
2025-11-28	93.01	93.59	92.72	93.12	-0.26%	74,600
2025-11-26	93.16	94.81	93.06	93.36	+0.31%	258,300
2025-11-25	93.44	95.00	92.93	93.07	+0.10%	194,700
2025-11-24	91.80	93.55	91.45	92.98	+1.56%	258,200
2025-11-21	89.18	91.87	87.12	91.55	+3.22%	227,200
2025-11-20	88.87	89.98	87.98	88.69	+0.96%	130,500
2025-11-19	88.79	89.40	87.30	87.85	-1.36%	159,100
2025-11-18	89.23	89.92	88.00	89.06	+0.64%	168,200
2025-11-17	88.59	89.53	88.22	88.49	+0.45%	213,100
2025-11-14	87.54	88.43	86.40	88.09	+0.85%	214,400
2025-11-13	87.27	88.48	86.67	87.35	+0.08%	164,100
2025-11-12	87.51	88.54	86.95	87.28	+0.37%	190,100
2025-11-11	86.07	87.58	85.83	86.96	+1.12%	326,400
2025-11-10	84.31	86.86	83.91	86.00	+2.88%	223,000
2025-11-07	82.78	85.02	81.82	83.59	+1.94%	251,100
2025-11-06	82.25	82.50	80.62	82.00	+0.31%	204,200
2025-11-05	80.42	84.00	80.42	81.75	+2.48%	464,800
2025-11-04	76.59	80.07	76.00	79.77	+4.64%	346,200
2025-11-03	76.75	77.00	74.29	76.23	-1.38%	284,200
2025-10-31	76.90	77.62	76.51	77.30	-0.30%	211,300
2025-10-30	78.21	78.21	76.19	77.53	+0.66%	226,200
2025-10-29	76.23	78.07	75.83	77.02	+0.27%	265,300
2025-10-28	78.17	78.44	76.36	76.81	-2.46%	207,100
2025-10-27	79.53	79.63	78.70	78.75	-0.64%	112,200
2025-10-24	79.04	79.60	78.34	79.26	+0.44%	110,800
2025-10-23	78.78	79.53	77.80	78.91	+0.17%	160,200
2025-10-22	80.31	80.45	78.15	78.78	-1.48%	151,500
2025-10-21	79.44	80.09	79.06	79.96	+0.57%	141,300
2025-10-20	80.24	80.55	78.93	79.51	-0.34%	135,500

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+22.16%). Pire mois : Janv (-14.38%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-14.38%
Févr+5.39%
Mars-0.99%
Avr+5.42%
Mai+9.15%
Juin+5.30%
Juil+1.02%
Août+4.36%
Sept+3.84%
Oct-7.77%
Nov+22.16%
Déc+1.59%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Mercury General Corporation (MCY) ?

102.80 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de MCY ?

Plus haut à 113.06 et plus bas à 74.29 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Mercury General Corporation ?

Historiquement, le mois le plus fort de MCY a été Nov (moyenne +22.16%) et le plus faible Janv (moyenne -14.38%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.