MCY: Mercury General Corporation

As of Friday, August 7th, 2026

$ 109.50

+2.06 +1.92%

Open: 107.40
High: 109.53
Low: 106.17
Volume: 276,924
Previous Close on Thursday, August 6th, 2026

$ 107.44

-2.17 -1.98%

Open: 109.19
High: 109.51
Low: 106.27
Volume: 427,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 107.40 109.53 106.17 109.50 276,924 +2.06 +1.92
2026-08-06 109.19 109.51 106.27 107.44 427,588 -2.17 -1.98
2026-08-05 110.95 112.00 107.37 109.61 496,564 +3.01 +2.82
2026-08-04 106.13 107.75 105.21 106.60 470,712 -0.66 -0.62
2026-08-03 107.58 108.78 106.72 107.26 256,615 +0.14 +0.13
2026-07-31 105.98 107.73 105.46 107.12 232,593 +0.39 +0.37
2026-07-30 108.74 109.29 105.69 106.73 264,925 -1.64 -1.51
2026-07-29 109.21 110.29 108.26 108.37 280,136 -1.14 -1.04
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 112.00
On 2026-08-05		 105.21
On 2026-08-04		 2.38 2.22 112.00
On 2026-08-05		 106.17
On 2026-08-07		 -5.21 108.08
10D 112.00
On 2026-08-05		 105.21
On 2026-08-04		 2.22 2.07 112.00
On 2026-08-05		 106.17
On 2026-08-07		 -5.21 108.06
20D 112.00
On 2026-08-05		 100.75
On 2026-07-23		 0.24 0.22 111.96
On 2026-07-13		 100.75
On 2026-07-23		 -10.01 107.26
WTD 112.00
On 2026-08-05		 105.21
On 2026-08-04		 2.38 2.22 112.00
On 2026-08-05		 106.17
On 2026-08-07		 -5.21 108.08
MTD 112.00
On 2026-08-05		 105.21
On 2026-08-04		 2.38 2.22 112.00
On 2026-08-05		 106.17
On 2026-08-07		 -5.21 108.08
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
MCY

Mercury General Corporation

109.50 +2.06 +1.92 276,924