MCY: Mercury General Corporation

As of Friday, June 5th, 2026

$ 101.47

+3.92 +4.02%

Open: 98.41
High: 101.69
Low: 98.30
Volume: 255,411
Previous Close on Thursday, June 4th, 2026

$ 97.55

+0.81 +0.84%

Open: 97.65
High: 99.48
Low: 97.09
Volume: 268,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 98.41 101.69 98.30 101.47 255,411 +3.92 +4.02
2026-06-04 97.65 99.48 97.09 97.55 268,921 +0.81 +0.84
2026-06-03 97.90 98.62 96.70 96.74 220,436 -1.70 -1.73
2026-06-02 98.19 100.32 97.88 98.44 482,962 -0.18 -0.18
2026-06-01 98.12 98.71 96.30 98.62 372,143 +0.59 +0.60
2026-05-29 96.18 98.38 95.22 98.03 407,375 +1.50 +1.55
2026-05-28 98.76 99.84 95.59 96.53 247,244 -2.81 -2.83
2026-05-27 101.24 102.52 99.31 99.34 175,342 -2.22 -2.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 101.69
On 2026-06-05		 96.30
On 2026-06-01		 3.44 3.51 100.32
On 2026-06-02		 96.70
On 2026-06-03		 -3.61 98.56
10D 102.52
On 2026-05-27		 95.22
On 2026-05-29		 -0.87 -0.85 102.52
On 2026-05-27		 95.22
On 2026-05-29		 -7.12 98.93
20D 103.86
On 2026-05-20		 95.22
On 2026-05-29		 3.46 3.53 103.86
On 2026-05-20		 95.22
On 2026-05-29		 -8.32 99.67
WTD 101.69
On 2026-06-05		 96.30
On 2026-06-01		 3.44 3.51 100.32
On 2026-06-02		 96.70
On 2026-06-03		 -3.61 98.56
MTD 101.69
On 2026-06-05		 96.30
On 2026-06-01		 3.44 3.51 100.32
On 2026-06-02		 96.70
On 2026-06-03		 -3.61 98.56
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
AGCO

AGCO Corporation

116.41 -3.46 -2.89 797,781
VCR

Vanguard Consumer Discretionary ETF

383.54 -7.73 -1.98 5,673
VBR

Vanguard Small Cap Value ETF

234.32 -2.61 -1.10 332,686
NLY

Annaly Capital Management, Inc.

21.22 -0.05 -0.24 4,882,665
MCY

Mercury General Corporation

101.47 +3.92 +4.02 255,411