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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 37.65 37.75 37.23 37.31 0.1M
2023-12-28 38.04 38.27 37.65 37.82 0.1M
2023-12-27 37.47 38.44 37.42 38.08 0.1M
2023-12-26 37.60 37.88 37.49 37.65 0.1M
2023-12-22 37.75 37.92 37.55 37.64 0.1M
2023-12-21 37.36 37.54 36.99 37.48 0.2M
2023-12-20 37.67 38.02 37.22 37.32 0.2M
2023-12-19 37.39 38.06 37.38 37.72 0.3M
2023-12-18 37.74 37.85 37.22 37.43 0.3M
2023-12-15 38.40 38.47 37.35 37.43 0.5M
2023-12-14 39.68 39.75 38.21 38.52 0.2M
2023-12-13 39.57 39.82 38.93 39.40 0.3M
2023-12-12 39.06 39.92 38.78 39.74 0.1M
2023-12-11 38.93 39.60 38.78 39.21 0.1M
2023-12-08 39.13 39.13 38.55 38.89 0.1M
2023-12-07 39.07 39.37 38.83 39.10 0.1M
2023-12-06 39.25 39.78 38.94 39.16 0.2M
2023-12-05 39.87 40.32 39.37 39.40 0.3M
2023-12-04 38.79 39.90 38.79 39.87 0.2M
2023-12-01 37.15 39.04 37.15 38.94 0.3M
2023-11-30 36.81 37.28 36.81 37.25 0.1M
2023-11-29 36.71 37.32 36.37 36.52 0.1M
2023-11-28 37.10 37.16 36.66 36.70 0.1M
2023-11-27 36.66 37.34 36.53 37.19 0.1M
2023-11-24 36.66 37.00 36.48 36.87 0.0M
2023-11-22 36.57 36.66 36.19 36.61 0.1M
2023-11-21 36.26 36.72 36.14 36.31 0.1M
2023-11-20 36.02 36.45 35.62 36.32 0.1M
2023-11-17 36.21 36.59 36.01 36.06 0.1M
2023-11-16 36.36 36.42 36.00 36.06 0.1M
2023-11-15 36.56 37.03 36.30 36.35 0.2M
2023-11-14 36.18 36.70 36.00 36.68 0.2M
2023-11-13 36.00 36.22 35.47 35.71 0.1M
2023-11-10 36.28 36.33 35.90 36.06 0.1M
2023-11-09 36.50 36.81 36.28 36.33 0.1M
2023-11-08 37.15 37.15 36.40 36.64 0.1M
2023-11-07 36.73 37.26 36.62 37.04 0.2M
2023-11-06 36.61 37.24 36.58 36.79 0.3M
2023-11-03 37.62 37.65 35.97 36.44 0.3M
2023-11-02 37.54 37.64 35.49 37.01 0.5M
2023-11-01 32.00 37.67 32.00 37.55 0.7M
2023-10-31 30.23 30.96 30.17 30.88 0.1M
2023-10-30 29.93 30.36 29.74 30.34 0.2M
2023-10-27 29.89 29.98 29.55 29.65 0.1M
2023-10-26 29.90 30.29 29.74 30.14 0.2M
2023-10-25 29.54 30.26 29.52 30.11 0.1M
2023-10-24 29.47 29.80 29.47 29.66 0.1M
2023-10-23 30.00 30.00 29.23 29.45 0.1M
2023-10-20 30.69 30.69 30.23 30.29 0.1M
2023-10-19 30.74 30.93 30.41 30.52 0.1M
2023-10-18 30.98 31.38 30.82 30.91 0.1M
2023-10-17 30.68 31.52 30.68 31.28 0.2M
2023-10-16 29.94 30.84 29.92 30.69 0.1M
2023-10-13 28.90 29.76 28.83 29.73 0.1M
2023-10-12 29.00 29.00 28.40 28.62 0.1M
2023-10-11 28.57 28.87 28.48 28.87 0.1M
2023-10-10 28.63 28.68 28.21 28.60 0.1M
2023-10-09 28.13 28.77 28.12 28.74 0.1M
2023-10-06 28.07 28.67 28.00 28.39 0.1M
2023-10-05 27.56 28.20 27.46 28.16 0.1M
2023-10-04 27.99 28.20 27.52 27.70 0.1M
2023-10-03 27.80 27.92 27.30 27.85 0.2M
2023-10-02 27.84 27.84 27.32 27.80 0.2M
2023-09-29 28.60 28.60 27.71 28.03 0.2M
2023-09-28 27.84 29.29 27.84 28.56 0.4M
2023-09-27 28.24 28.24 27.27 27.74 0.1M
2023-09-26 28.23 28.80 28.04 28.06 0.1M
2023-09-25 28.30 28.53 27.80 28.37 0.2M
2023-09-22 28.07 28.44 27.75 28.29 0.2M
2023-09-21 28.18 28.43 27.92 28.05 0.2M
2023-09-20 28.52 28.72 28.22 28.24 0.2M
2023-09-19 28.38 28.63 28.08 28.33 0.2M
2023-09-18 29.01 29.16 28.33 28.46 0.1M
2023-09-15 29.29 29.29 28.57 28.99 0.5M
2023-09-14 29.39 29.68 29.16 29.36 0.1M
2023-09-13 28.95 29.27 28.78 29.17 0.2M
2023-09-12 28.64 29.34 28.64 29.21 0.2M
2023-09-11 28.06 28.94 28.05 28.63 0.2M
2023-09-08 28.08 28.17 27.89 28.09 0.1M
2023-09-07 27.96 28.24 27.72 28.14 0.1M
2023-09-06 27.82 28.17 27.60 27.85 0.2M
2023-09-05 28.41 28.56 27.65 27.89 0.2M
2023-09-01 28.80 28.93 28.57 28.67 0.1M
2023-08-31 29.16 29.44 28.55 28.61 0.1M
2023-08-30 28.84 29.57 28.84 29.32 0.1M
2023-08-29 29.15 29.32 29.02 29.11 0.1M
2023-08-28 29.26 29.44 28.51 28.96 0.1M
2023-08-25 28.89 29.42 28.63 29.18 0.2M
2023-08-24 28.47 29.11 28.38 28.90 0.2M
2023-08-23 28.41 28.92 28.39 28.55 0.2M
2023-08-22 28.92 29.16 28.47 28.58 0.1M
2023-08-21 28.79 29.16 28.55 28.85 0.2M
2023-08-18 29.80 30.00 28.87 28.92 0.2M
2023-08-17 30.32 30.49 29.76 29.94 0.1M
2023-08-16 29.92 30.34 29.90 30.19 0.1M
2023-08-15 30.59 30.70 29.92 29.94 0.1M
2023-08-14 30.99 31.00 30.50 30.98 0.1M
2023-08-11 31.02 31.26 30.79 31.15 0.1M
2023-08-10 31.48 31.50 31.04 31.17 0.1M
2023-08-09 31.35 31.58 30.95 31.19 0.2M
2023-08-08 31.45 31.60 30.98 31.23 0.2M
2023-08-07 30.51 31.47 30.39 31.44 0.1M
2023-08-04 30.96 31.26 30.47 30.53 0.1M
2023-08-03 30.43 31.56 30.43 31.05 0.1M
2023-08-02 32.27 32.27 30.31 30.46 0.2M
2023-08-01 32.27 32.33 31.38 31.65 0.1M
2023-07-31 31.87 32.57 31.77 32.18 0.2M
2023-07-28 31.57 32.00 31.56 31.88 0.1M
2023-07-27 31.44 31.50 31.07 31.21 0.2M
2023-07-26 30.85 31.40 30.85 31.35 0.1M
2023-07-25 30.62 30.86 30.58 30.71 0.1M
2023-07-24 30.36 31.06 30.32 30.72 0.1M
2023-07-21 30.63 30.63 29.89 30.39 0.2M
2023-07-20 29.91 30.48 29.57 30.45 0.1M
2023-07-19 29.76 30.05 29.41 29.78 0.1M
2023-07-18 29.16 29.76 29.08 29.55 0.1M
2023-07-17 28.69 29.38 28.69 29.16 0.1M
2023-07-14 29.12 29.12 28.39 28.71 0.1M
2023-07-13 29.55 29.72 28.78 29.21 0.2M
2023-07-12 28.76 30.04 28.76 29.79 0.3M
2023-07-11 28.76 29.10 28.02 28.43 0.2M
2023-07-10 29.13 29.56 28.82 28.88 0.2M
2023-07-07 27.48 29.50 27.48 29.24 0.3M
2023-07-06 29.28 29.34 28.82 28.86 0.1M
2023-07-05 30.03 30.03 28.90 29.30 0.2M
2023-07-03 30.01 30.50 30.00 30.25 0.1M
2023-06-30 30.89 30.90 30.26 30.27 0.1M
2023-06-29 29.79 30.74 29.59 30.64 0.1M
2023-06-28 30.26 30.26 29.11 29.55 0.2M
2023-06-27 30.96 31.51 30.47 30.48 0.2M
2023-06-26 30.61 31.03 30.34 30.69 0.2M
2023-06-23 31.64 31.64 30.37 30.61 0.3M
2023-06-22 31.42 32.11 30.94 31.81 0.2M
2023-06-21 30.99 31.35 30.50 31.26 0.2M
2023-06-20 30.53 31.49 30.17 30.83 0.3M
2023-06-16 29.80 30.76 29.56 30.62 0.6M
2023-06-15 28.95 29.45 28.80 29.05 0.3M
2023-06-14 29.43 29.80 29.08 29.14 0.3M
2023-06-13 29.78 30.49 29.63 29.73 0.2M
2023-06-12 29.59 30.27 29.22 29.71 0.2M
2023-06-09 30.63 30.76 29.56 29.78 0.2M
2023-06-08 30.98 31.09 30.62 30.68 0.2M
2023-06-07 30.30 31.37 30.30 31.29 0.4M
2023-06-06 29.62 30.80 29.62 30.29 0.2M
2023-06-05 29.97 30.21 28.84 29.46 0.1M
2023-06-02 29.85 30.67 29.85 30.27 0.2M
2023-06-01 29.96 29.96 29.36 29.66 0.2M
2023-05-31 30.34 30.80 29.81 30.01 0.2M
2023-05-30 29.45 30.27 29.18 30.25 0.2M
2023-05-26 29.53 29.85 29.43 29.55 0.1M
2023-05-25 29.50 29.85 29.31 29.61 0.2M
2023-05-24 30.34 30.34 29.46 29.63 0.2M
2023-05-23 31.13 31.46 30.50 30.50 0.1M
2023-05-22 30.85 31.49 30.85 31.20 0.1M
2023-05-19 31.34 31.66 30.81 30.89 0.1M
2023-05-18 30.58 31.15 30.46 31.06 0.1M
2023-05-17 30.66 31.15 30.45 30.77 0.1M
2023-05-16 29.71 30.56 29.59 30.42 0.1M
2023-05-15 29.79 30.23 29.38 30.13 0.2M
2023-05-12 29.81 29.81 28.67 29.54 0.2M
2023-05-11 29.50 29.72 29.13 29.56 0.2M
2023-05-10 29.97 30.08 29.50 29.72 0.1M
2023-05-09 29.52 30.11 29.46 29.87 0.2M
2023-05-08 29.55 29.90 28.91 29.64 0.2M
2023-05-05 29.79 30.44 29.34 29.52 0.3M
2023-05-04 28.98 30.24 28.63 29.53 0.3M
2023-05-03 29.48 29.55 26.15 29.26 0.7M
2023-05-02 30.23 30.23 28.83 29.47 0.3M
2023-05-01 30.19 30.72 29.89 30.37 0.2M
2023-04-28 31.45 31.45 30.05 30.41 0.3M
2023-04-27 30.36 31.28 30.07 31.27 0.3M
2023-04-26 29.99 30.36 29.89 30.23 0.3M
2023-04-25 30.49 30.67 29.88 30.30 0.2M
2023-04-24 31.24 31.29 30.60 30.79 0.2M
2023-04-21 31.01 31.06 30.54 31.02 0.2M
2023-04-20 31.13 31.38 30.66 31.00 0.2M
2023-04-19 30.33 31.15 30.29 31.13 0.2M
2023-04-18 30.22 30.47 29.96 30.25 0.3M
2023-04-17 29.84 30.36 29.68 30.23 0.2M
2023-04-14 30.89 30.90 29.58 29.99 0.3M
2023-04-13 31.90 31.92 30.52 30.84 0.2M
2023-04-12 33.38 33.48 31.91 32.04 0.2M
2023-04-11 33.13 33.43 33.07 33.21 0.1M
2023-04-10 32.49 33.25 32.49 33.13 0.3M
2023-04-06 32.89 33.03 32.41 32.61 0.2M
2023-04-05 31.95 32.80 31.80 32.72 0.2M
2023-04-04 32.02 32.37 31.54 32.04 0.2M
2023-04-03 31.75 32.12 31.58 31.87 0.1M
2023-03-31 31.48 31.87 31.29 31.74 0.2M
2023-03-30 31.65 31.81 31.14 31.37 0.1M
2023-03-29 31.40 31.80 31.04 31.53 0.1M
2023-03-28 30.41 31.61 30.29 31.15 0.2M
2023-03-27 30.91 30.94 30.39 30.60 0.1M
2023-03-24 29.23 30.51 29.18 30.49 0.3M
2023-03-23 30.17 30.52 29.43 29.58 0.2M
2023-03-22 30.87 30.95 29.91 29.92 0.2M
2023-03-21 30.77 31.25 30.58 30.76 0.2M
2023-03-20 30.38 30.86 30.16 30.20 0.4M
2023-03-17 31.10 31.10 29.65 30.05 1.7M
2023-03-16 29.92 31.44 29.68 31.28 0.3M
2023-03-15 29.81 30.25 29.22 30.07 0.3M
2023-03-14 30.26 30.67 29.63 30.63 0.5M
2023-03-13 30.02 30.73 29.61 29.86 0.5M
2023-03-10 31.00 31.22 30.33 30.49 0.3M
2023-03-09 31.89 31.89 31.08 31.32 0.2M
2023-03-08 31.86 32.12 31.24 31.83 0.2M
2023-03-07 32.70 32.77 31.88 31.90 0.3M
2023-03-06 33.32 33.45 32.68 32.77 0.2M
2023-03-03 33.43 33.50 32.95 33.19 0.5M
2023-03-02 33.33 33.44 32.71 33.24 0.2M
2023-03-01 33.84 34.16 33.46 33.60 0.2M
2023-02-28 33.96 34.29 33.85 34.05 0.2M
2023-02-27 34.77 35.00 33.74 33.93 0.1M
2023-02-24 34.96 35.18 34.41 34.59 0.2M
2023-02-23 36.08 37.15 35.09 35.28 0.3M
2023-02-22 34.55 36.21 34.55 35.89 0.5M
2023-02-21 36.20 36.27 34.38 34.81 0.3M
2023-02-17 35.67 36.75 34.72 36.54 0.8M
2023-02-16 34.33 36.41 34.18 35.73 0.6M
2023-02-15 36.10 36.95 32.21 34.42 0.9M
2023-02-14 36.64 37.25 36.41 36.98 0.3M
2023-02-13 37.25 37.25 36.57 36.68 0.2M
2023-02-10 37.25 37.64 36.92 37.18 0.2M
2023-02-09 38.80 38.87 37.03 37.27 0.2M
2023-02-08 38.56 39.08 38.47 38.60 0.3M
2023-02-07 37.98 38.87 37.77 38.81 0.2M
2023-02-06 38.34 38.71 37.73 38.19 0.2M
2023-02-03 37.87 39.47 37.76 38.61 0.4M
2023-02-02 37.17 38.21 37.03 38.13 0.4M
2023-02-01 35.63 37.30 35.32 37.18 0.4M
2023-01-31 34.72 35.74 34.43 35.73 0.2M
2023-01-30 34.54 34.86 34.15 34.81 0.2M
2023-01-27 34.80 34.91 34.38 34.60 0.1M
2023-01-26 35.38 35.79 34.49 34.76 0.2M
2023-01-25 34.91 35.33 34.89 35.16 0.1M
2023-01-24 34.62 35.39 34.62 35.21 0.1M
2023-01-23 35.10 35.31 34.77 35.17 0.1M
2023-01-20 34.58 34.84 34.08 34.82 0.2M
2023-01-19 34.92 35.04 33.87 34.36 0.2M
2023-01-18 35.54 35.62 34.84 35.11 0.2M
2023-01-17 35.58 35.63 34.87 35.52 0.2M
2023-01-13 35.13 35.91 35.10 35.81 0.2M
2023-01-12 35.04 35.62 34.54 35.28 0.4M
2023-01-11 36.01 36.37 34.72 34.95 0.2M
2023-01-10 35.76 36.56 35.50 36.08 0.2M
2023-01-09 36.36 36.91 35.52 35.58 0.2M
2023-01-06 35.68 36.67 35.63 36.43 0.2M
2023-01-05 34.87 35.85 34.78 35.69 0.3M
2023-01-04 34.62 35.11 34.40 34.90 0.3M
2023-01-03 34.24 34.61 33.68 34.34 0.2M