Mercury General

MCY
🏛️ usa →
84.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 80.33 80.46 80.22 80.22 15.5K
09:35 80.04 80.04 79.94 79.94 1.2K
09:44 80.00 80.00 80.00 80.00 0.3K
09:45 80.00 80.00 80.00 80.00 0.9K
09:46 80.29 80.89 80.29 80.89 10.7K
09:47 81.18 81.18 81.18 81.18 0.3K
09:49 81.20 81.20 81.20 81.19 0.3K
09:50 81.20 81.20 81.20 81.19 0.5K
09:51 81.37 81.37 81.37 81.36 9.8K
09:54 81.67 81.76 81.67 81.76 3.4K
09:55 81.87 81.87 81.87 81.87 1.8K
09:59 81.29 81.29 81.29 81.29 0.4K
10:01 81.50 81.50 81.50 81.50 0.2K
10:04 81.44 81.44 81.44 81.44 1.4K
10:12 81.34 81.34 80.94 80.94 4.6K
10:13 81.06 81.06 81.06 81.06 0.3K
10:14 80.78 80.78 80.78 80.78 0.4K
10:17 80.60 80.60 80.60 80.60 2.0K
10:20 80.83 80.83 80.74 80.74 1.5K
10:21 80.79 80.79 80.79 80.79 0.2K
10:22 80.79 80.79 80.79 80.79 0.7K
10:23 80.80 80.80 80.80 80.80 0.7K
10:26 80.76 80.76 80.76 80.76 0.6K
10:29 80.60 80.60 80.60 80.60 0.4K
10:32 80.60 80.60 80.60 80.60 0.2K
10:33 80.57 80.57 80.57 80.57 3.0K
10:34 80.44 80.82 80.44 80.82 4.9K
10:43 80.95 81.18 80.95 81.14 40.6K
10:48 81.21 81.21 81.21 81.21 7.5K
10:49 81.89 81.89 81.76 81.76 26.6K
10:50 81.75 81.75 81.75 81.75 0.6K
10:51 81.66 81.71 81.66 81.71 0.6K
10:52 81.79 81.79 81.75 81.75 2.8K
10:53 81.98 81.98 81.68 81.68 1.7K
10:55 81.53 81.53 81.47 81.47 2.2K
10:56 81.49 81.49 81.49 81.49 0.5K
10:57 81.75 81.75 81.75 81.75 4.4K
10:58 81.71 81.77 81.71 81.77 0.9K
10:59 81.78 81.78 81.65 81.65 0.6K
11:00 81.65 81.65 81.65 81.65 0.4K
11:02 81.67 81.67 81.67 81.67 0.2K
11:03 81.67 81.67 81.67 81.67 0.5K
11:04 81.70 81.70 81.70 81.69 1.0K
11:06 81.69 81.69 81.69 81.69 0.5K
11:07 81.67 81.67 81.67 81.67 0.5K
11:08 81.69 81.69 81.69 81.69 0.2K
11:09 81.75 81.75 81.75 81.75 1.1K
11:10 81.82 81.82 81.82 81.82 5.8K
11:15 81.32 81.32 81.32 81.32 0.1K
11:16 81.40 81.41 81.40 81.41 1.7K
11:20 81.42 81.42 81.38 81.38 1.3K
11:21 81.47 81.47 81.47 81.47 1.8K
11:24 81.48 81.48 81.48 81.48 0.7K
11:27 81.42 81.42 81.42 81.42 1.2K
11:28 81.37 81.37 81.37 81.37 0.6K
11:32 81.54 81.54 81.54 81.54 1.5K
11:37 81.55 81.55 81.55 81.55 0.7K
11:41 81.45 81.45 81.45 81.45 0.7K
11:44 81.47 81.47 81.47 81.47 0.4K
11:47 81.36 81.36 81.36 81.36 0.9K
11:49 81.24 81.24 81.21 81.21 1.5K
11:52 81.16 81.16 81.16 81.16 0.1K
11:53 81.16 81.16 81.16 81.16 0.5K
11:54 81.12 81.12 81.05 81.05 3.8K
11:58 80.95 80.95 80.95 80.95 0.4K
12:02 81.05 81.05 81.05 81.05 1.9K
12:06 81.12 81.12 81.12 81.11 0.5K
12:11 81.09 81.09 81.09 81.08 0.6K
12:12 80.99 80.99 80.99 80.99 3.3K
12:19 81.03 81.03 81.03 81.03 0.4K
12:23 80.96 80.96 80.96 80.96 0.1K
12:24 80.96 80.96 80.96 80.96 2.6K
12:28 81.05 81.05 81.05 81.05 0.2K
12:30 81.05 81.05 81.05 81.05 2.9K
12:31 81.12 81.12 81.12 81.12 0.4K
12:34 81.13 81.13 81.13 81.13 0.4K
12:36 81.22 81.22 81.09 81.09 1.0K
12:38 81.16 81.16 81.16 81.16 0.1K
12:39 81.22 81.22 81.22 81.22 0.9K
12:40 81.20 81.20 81.20 81.19 0.2K
12:42 81.20 81.20 81.20 81.19 0.2K
12:43 81.20 81.20 81.20 81.19 0.1K
12:44 81.20 81.20 81.20 81.19 0.3K
12:45 81.28 81.28 81.28 81.28 1.9K
12:47 81.32 81.32 81.32 81.32 0.9K
12:54 81.37 81.37 81.37 81.37 0.5K
12:56 81.37 81.37 81.37 81.36 1.0K
12:57 81.38 81.46 81.38 81.38 1.2K
13:00 81.38 81.38 81.38 81.38 0.3K
13:02 81.38 81.38 81.38 81.38 0.4K
13:03 81.38 81.38 81.38 81.38 0.1K
13:04 81.38 81.38 81.38 81.38 0.1K
13:05 81.38 81.38 81.38 81.38 0.7K
13:11 81.38 81.38 81.38 81.38 0.1K
13:12 81.38 81.47 81.38 81.47 1.7K
13:13 81.52 81.52 81.39 81.39 1.4K
13:15 81.43 81.43 81.43 81.43 0.7K
13:24 81.30 81.30 81.30 81.30 0.1K
13:25 81.43 81.43 81.43 81.43 0.5K
13:27 81.40 81.40 81.40 81.40 0.3K
13:30 81.47 81.47 81.47 81.47 1.1K
13:31 81.53 81.55 81.53 81.55 2.7K
13:32 81.66 81.66 81.43 81.63 1.2K
13:33 81.74 81.74 81.74 81.74 0.6K
13:34 81.79 81.79 81.78 81.78 2.6K
13:35 81.78 81.78 81.78 81.78 1.7K
13:37 81.82 81.82 81.82 81.82 0.2K
13:38 81.85 81.85 81.85 81.85 0.4K
13:40 81.89 81.89 81.89 81.89 0.9K
13:42 81.83 81.83 81.83 81.83 0.4K
13:45 81.86 81.86 81.72 81.72 2.5K
13:46 81.72 81.79 81.70 81.79 2.9K
13:47 81.79 81.79 81.79 81.79 0.4K
13:49 81.80 81.80 81.80 81.80 0.3K
13:53 81.74 81.74 81.74 81.74 1.4K
13:59 81.77 81.77 81.77 81.77 0.7K
14:02 81.71 81.71 81.71 81.71 0.4K
14:04 81.72 81.72 81.72 81.72 1.3K
14:05 81.69 81.69 81.69 81.69 0.4K
14:06 81.67 81.67 81.67 81.67 0.5K
14:07 81.64 81.64 81.64 81.64 0.2K
14:08 81.71 81.71 81.71 81.71 1.0K
14:10 81.77 81.96 81.77 81.96 1.0K
14:13 81.83 81.83 81.83 81.83 0.4K
14:15 81.64 81.64 81.64 81.64 3.0K
14:18 81.61 81.61 81.61 81.61 1.4K
14:20 81.57 81.57 81.57 81.57 1.0K
14:31 81.63 81.63 81.63 81.63 0.1K
14:33 81.63 81.63 81.58 81.58 2.6K
14:36 81.64 81.64 81.64 81.64 0.7K
14:38 81.64 81.64 81.64 81.64 0.2K
14:40 81.64 81.64 81.64 81.64 0.2K
14:42 81.67 81.67 81.67 81.67 0.9K
14:51 81.75 81.75 81.75 81.75 1.3K
14:52 81.77 81.77 81.77 81.77 0.3K
14:53 81.77 81.77 81.77 81.77 0.7K
14:55 81.77 81.77 81.77 81.77 0.1K
14:56 81.77 81.77 81.77 81.77 0.4K
14:58 81.78 81.78 81.78 81.78 0.6K
15:00 81.77 81.78 81.77 81.78 4.4K
15:02 81.78 81.78 81.78 81.78 1.2K
15:03 81.91 82.07 81.91 82.07 2.2K
15:07 82.10 82.10 82.10 82.10 0.7K
15:08 82.10 82.10 82.10 82.10 0.5K
15:10 82.15 82.15 82.15 82.15 0.5K
15:11 82.17 82.17 82.13 82.13 1.1K
15:12 82.10 82.16 82.10 82.16 2.1K
15:13 82.15 82.15 82.15 82.15 0.5K
15:14 82.15 82.15 82.15 82.15 0.7K
15:15 82.10 82.10 82.10 82.10 1.0K
15:16 82.11 82.11 82.11 82.11 0.4K
15:17 82.02 82.02 82.02 82.02 0.4K
15:19 82.13 82.13 82.13 82.13 0.1K
15:20 82.14 82.14 82.14 82.14 0.5K
15:21 82.14 82.14 82.14 82.14 1.0K
15:24 82.19 82.19 82.19 82.19 3.2K
15:25 82.26 82.26 82.26 82.26 0.8K
15:26 82.40 82.40 82.40 82.40 1.2K
15:28 82.42 82.42 82.42 82.42 1.0K
15:29 82.31 82.31 82.31 82.31 0.3K
15:30 82.31 82.31 82.28 82.28 2.6K
15:31 82.29 82.29 82.29 82.29 0.2K
15:32 82.34 82.34 82.34 82.34 1.3K
15:33 82.40 82.46 82.40 82.46 1.9K
15:34 82.48 82.48 82.48 82.48 0.7K
15:35 82.44 82.44 82.33 82.33 2.8K
15:36 82.31 82.31 82.26 82.28 1.2K
15:37 82.23 82.23 82.23 82.23 0.2K
15:38 82.24 82.24 82.24 82.24 1.2K
15:39 82.21 82.21 82.21 82.21 0.7K
15:40 82.22 82.22 82.03 82.03 6.5K
15:41 82.02 82.02 82.02 82.02 1.5K
15:44 81.95 81.95 81.95 81.95 1.7K
15:47 82.17 82.17 82.17 82.17 4.2K
15:48 82.15 82.15 82.15 82.15 0.4K
15:49 82.18 82.18 82.18 82.18 1.8K
15:50 82.29 82.29 82.29 82.29 1.4K
15:51 82.28 82.28 82.28 82.28 8.0K
15:52 82.18 82.18 82.18 82.18 1.6K
15:53 82.13 82.13 82.13 82.13 3.4K
15:54 82.21 82.21 82.21 82.21 2.4K
15:55 82.12 82.18 82.05 82.16 5.3K
15:56 82.16 82.17 82.16 82.17 2.6K
15:57 82.19 82.19 82.12 82.12 8.6K
15:58 82.11 82.13 82.10 82.11 4.5K
15:59 82.11 82.20 82.01 82.09 141.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 83.56 84.98 83.30 84.78 0.2M
2025-09-29 83.27 83.61 81.55 83.04 0.2M
2025-09-26 81.98 83.22 81.95 83.21 0.2M
2025-09-25 81.79 82.60 80.83 81.78 0.2M
2025-09-24 81.54 82.44 81.19 81.84 0.2M
2025-09-23 81.96 83.13 81.45 81.50 0.3M
2025-09-22 80.21 82.48 79.94 82.09 0.5M
2025-09-19 79.29 79.51 78.57 79.51 0.5M
2025-09-18 77.31 79.40 77.21 79.31 0.2M
2025-09-17 77.56 79.10 77.56 77.66 0.2M
2025-09-16 78.09 78.14 76.34 77.64 0.2M
2025-09-15 79.41 79.65 78.34 78.48 0.2M
2025-09-12 78.51 79.66 78.04 79.36 0.2M
2025-09-11 77.98 79.10 77.74 79.03 0.2M
2025-09-10 77.74 78.17 77.00 77.87 0.2M
2025-09-09 77.72 78.17 76.89 78.07 0.3M
2025-09-08 77.65 77.90 76.01 77.65 0.1M
2025-09-05 78.67 78.82 77.19 77.43 0.2M
2025-09-04 77.61 78.96 76.97 78.88 0.2M
2025-09-03 76.79 77.15 76.12 77.02 0.1M
2025-09-02 76.54 77.44 76.00 77.15 0.2M
2025-08-29 77.73 78.28 76.76 77.33 0.2M
2025-08-28 78.06 78.06 76.57 77.13 0.2M
2025-08-27 77.45 79.00 77.18 77.62 0.3M
2025-08-26 76.29 77.96 75.96 77.86 0.2M
2025-08-25 76.49 77.45 76.11 76.40 0.4M
2025-08-22 76.37 77.70 75.91 76.44 0.2M
2025-08-21 74.50 76.16 74.50 75.97 0.3M
2025-08-20 73.92 75.53 73.73 74.88 0.2M
2025-08-19 73.56 74.02 73.18 73.59 0.1M
2025-08-18 74.07 74.17 73.05 73.17 0.2M
2025-08-15 75.66 75.78 74.00 74.21 0.3M
2025-08-14 74.49 75.33 73.84 75.11 0.3M
2025-08-13 74.48 75.27 73.89 74.90 0.2M
2025-08-12 72.41 74.08 71.87 73.99 0.3M
2025-08-11 70.70 72.18 70.52 71.56 0.2M
2025-08-08 70.89 71.55 70.31 70.83 0.3M
2025-08-07 71.46 71.50 69.82 70.34 0.2M
2025-08-06 71.70 72.60 70.00 71.39 0.3M
2025-08-05 71.92 72.30 70.65 72.30 0.2M
2025-08-04 69.45 71.69 68.98 71.69 0.3M
2025-08-01 69.40 69.40 66.57 68.04 0.4M
2025-07-31 69.98 72.16 68.82 69.25 0.5M
2025-07-30 68.90 74.28 68.90 70.69 0.7M
2025-07-29 70.54 70.83 69.88 70.20 0.3M
2025-07-28 69.65 70.02 68.97 69.92 0.2M
2025-07-25 69.55 70.30 69.16 69.65 0.2M
2025-07-24 69.90 70.19 68.54 69.32 0.2M
2025-07-23 69.48 70.78 68.37 70.31 0.4M
2025-07-22 67.85 69.25 67.85 69.06 0.2M
2025-07-21 68.23 68.67 67.60 67.78 0.2M
2025-07-18 67.83 69.06 67.73 68.07 0.3M
2025-07-17 66.96 68.50 66.68 67.94 0.3M
2025-07-16 66.89 68.02 66.06 67.07 0.2M
2025-07-15 68.12 68.63 66.17 66.38 0.4M
2025-07-14 65.80 68.86 65.77 68.28 0.5M
2025-07-11 65.93 66.55 65.26 66.04 0.2M
2025-07-10 65.55 66.33 64.21 66.24 0.2M
2025-07-09 66.33 66.55 65.50 65.97 0.2M
2025-07-08 66.31 66.57 65.71 65.90 0.3M
2025-07-07 67.02 67.41 65.87 66.09 0.2M
2025-07-03 66.01 67.36 65.90 67.31 0.1M
2025-07-02 66.75 66.75 64.34 65.82 0.3M
2025-07-01 67.14 67.64 66.23 67.01 0.3M
2025-06-30 66.15 67.36 65.69 67.34 0.3M
2025-06-27 65.40 66.13 64.51 66.05 0.4M
2025-06-26 64.11 65.47 64.04 65.34 0.2M
2025-06-25 65.31 65.45 63.77 63.92 0.2M
2025-06-24 65.47 65.58 64.81 65.29 0.3M
2025-06-23 64.21 65.49 63.96 65.47 0.3M
2025-06-20 63.18 64.28 63.10 64.08 0.5M
2025-06-18 64.10 64.41 62.25 62.81 0.3M
2025-06-17 64.70 65.39 64.27 64.30 0.2M
2025-06-16 64.67 65.43 64.39 65.38 0.3M
2025-06-13 64.50 64.98 63.86 64.49 0.2M
2025-06-12 64.21 65.30 64.21 65.21 0.3M
2025-06-11 65.53 66.10 64.72 65.00 0.3M
2025-06-10 65.37 65.62 64.50 65.19 0.2M
2025-06-09 65.47 66.08 64.04 65.63 0.2M
2025-06-06 65.22 65.48 64.65 65.44 0.2M
2025-06-05 63.97 64.80 63.17 64.50 0.2M
2025-06-04 65.03 65.14 63.59 63.81 0.2M
2025-06-03 65.53 66.13 64.47 65.31 0.6M
2025-06-02 64.41 66.30 64.05 65.71 0.6M
2025-05-30 63.51 64.95 63.51 64.48 0.3M
2025-05-29 62.68 63.84 61.95 63.69 0.4M
2025-05-28 61.46 61.49 60.41 60.82 0.3M
2025-05-27 60.42 61.94 59.62 61.80 0.3M
2025-05-23 59.29 60.13 59.01 59.77 0.2M
2025-05-22 60.37 60.43 59.42 59.91 0.2M
2025-05-21 61.36 61.51 60.37 60.53 0.3M
2025-05-20 61.60 62.26 60.93 62.23 0.3M
2025-05-19 61.38 61.55 60.74 61.11 0.6M
2025-05-16 61.98 62.13 61.14 61.77 0.4M
2025-05-15 62.00 62.52 61.69 61.98 0.3M
2025-05-14 61.96 61.98 60.59 61.81 0.2M
2025-05-13 60.56 62.53 60.56 62.00 0.3M
2025-05-12 62.00 62.30 59.65 60.51 0.3M
2025-05-09 57.70 60.34 57.67 60.19 0.3M
2025-05-08 57.34 58.11 56.64 57.12 0.3M
2025-05-07 54.00 59.72 54.00 56.98 0.7M
2025-05-06 58.10 59.26 58.07 58.97 0.8M
2025-05-05 56.63 58.73 56.26 58.58 0.4M
2025-05-02 56.03 57.52 55.59 57.33 0.3M
2025-05-01 54.67 55.75 54.67 55.36 0.2M
2025-04-30 55.58 55.72 54.35 55.42 0.3M
2025-04-29 55.04 56.38 54.42 56.20 0.3M
2025-04-28 53.88 54.98 53.64 54.97 0.4M
2025-04-25 54.56 54.56 53.24 53.91 0.3M
2025-04-24 53.99 54.65 53.66 54.57 0.3M
2025-04-23 54.33 55.12 54.00 54.35 0.2M
2025-04-22 53.17 53.86 52.21 53.85 0.3M
2025-04-21 53.58 53.58 51.61 52.36 0.2M
2025-04-17 53.22 54.29 52.73 53.81 0.4M
2025-04-16 52.78 53.59 52.50 53.19 0.5M
2025-04-15 52.79 53.97 52.41 52.62 0.2M
2025-04-14 52.53 53.16 51.89 52.42 0.3M
2025-04-11 52.12 52.29 50.46 51.82 0.3M
2025-04-10 52.79 53.38 50.87 52.17 0.4M
2025-04-09 49.12 53.71 48.79 53.04 0.6M
2025-04-08 51.07 51.86 49.00 49.58 0.4M
2025-04-07 48.60 51.50 47.06 49.04 0.8M
2025-04-04 53.21 53.77 49.91 50.26 0.6M
2025-04-03 54.83 56.03 54.72 55.03 0.3M
2025-04-02 55.68 56.51 55.26 56.37 0.3M
2025-04-01 56.27 57.12 55.44 56.15 0.4M
2025-03-31 55.66 56.84 55.58 55.90 0.5M
2025-03-28 57.20 57.75 55.61 56.17 0.5M
2025-03-27 57.14 57.25 56.40 57.20 0.4M
2025-03-26 56.63 57.56 56.32 56.65 0.3M
2025-03-25 56.60 57.23 56.27 56.65 0.3M
2025-03-24 56.69 57.71 55.90 56.60 0.5M
2025-03-21 56.32 56.68 55.40 55.93 0.8M
2025-03-20 56.83 57.63 56.62 56.82 0.3M
2025-03-19 56.80 57.24 55.40 57.03 0.4M
2025-03-18 57.10 58.04 56.04 56.89 0.5M
2025-03-17 57.33 58.34 57.03 57.22 0.4M
2025-03-14 56.10 57.38 55.16 57.25 0.6M
2025-03-13 54.84 56.14 54.37 55.48 0.5M
2025-03-12 54.34 55.69 53.04 54.82 0.5M
2025-03-11 54.02 54.64 53.31 53.99 0.4M
2025-03-10 53.04 55.40 52.43 53.91 0.6M
2025-03-07 53.32 54.32 52.69 53.78 0.4M
2025-03-06 53.58 54.12 52.68 53.49 0.6M
2025-03-05 55.01 55.69 53.60 53.94 0.5M
2025-03-04 54.34 55.82 54.33 55.00 0.8M
2025-03-03 54.44 55.46 53.56 54.93 0.7M
2025-02-28 53.55 54.15 53.02 53.93 0.6M
2025-02-27 54.03 54.97 53.12 53.53 0.4M
2025-02-26 54.36 55.32 53.50 54.07 0.4M
2025-02-25 54.45 55.30 53.54 54.38 0.7M
2025-02-24 52.44 53.98 52.26 53.70 0.9M
2025-02-21 52.92 52.92 51.16 52.23 0.6M
2025-02-20 52.00 52.67 50.73 52.28 0.6M
2025-02-19 52.53 53.33 50.27 52.01 0.7M
2025-02-18 54.78 54.92 52.41 52.91 0.8M
2025-02-14 56.01 56.46 54.52 54.81 0.8M
2025-02-13 54.04 57.74 53.76 56.56 1.3M
2025-02-12 59.97 62.84 52.59 54.74 3.1M
2025-02-11 50.20 50.93 49.13 50.09 1.3M
2025-02-10 49.95 51.33 49.62 50.68 0.7M
2025-02-07 51.11 51.50 49.63 49.98 0.8M
2025-02-06 50.75 51.95 50.63 51.06 0.8M
2025-02-05 49.75 50.69 49.15 50.52 0.6M
2025-02-04 49.71 50.03 48.13 49.35 0.7M
2025-02-03 48.75 50.45 48.25 49.69 0.7M
2025-01-31 50.44 50.99 49.62 49.84 0.8M
2025-01-30 50.23 52.40 49.50 50.80 0.6M
2025-01-29 49.65 50.58 47.31 49.54 1.3M
2025-01-28 51.38 51.72 47.39 49.94 1.3M
2025-01-27 49.20 52.12 49.00 51.65 0.9M
2025-01-24 49.66 50.71 48.70 49.38 0.9M
2025-01-23 47.65 50.48 46.81 50.09 1.1M
2025-01-22 50.20 51.50 46.86 47.69 1.7M
2025-01-21 49.06 50.73 48.95 50.09 1.5M
2025-01-17 52.63 52.63 48.14 48.19 1.2M
2025-01-16 52.17 52.67 50.13 52.07 0.7M
2025-01-15 51.32 53.54 50.92 52.90 1.5M
2025-01-14 47.04 49.52 45.75 48.95 1.6M
2025-01-13 47.00 48.89 44.19 47.18 2.3M
2025-01-10 48.77 51.85 46.66 48.63 3.5M
2025-01-08 63.59 63.59 58.05 60.70 1.1M
2025-01-07 65.04 65.47 64.37 64.89 0.2M
2025-01-06 65.73 66.35 64.84 64.98 0.2M
2025-01-03 65.88 66.18 65.06 65.74 0.2M
2025-01-02 66.48 67.17 65.47 65.75 0.2M