MCY: Mercury General Corporation

As of Thursday, June 1st, 2023

$ 29.66

-0.35 -1.17%

Open: 29.96
High: 29.96
Low: 29.36
Volume: 176,645
Previous Close on Wednesday, May 31st, 2023

$ 30.01

-0.24 -0.79%

Open: 30.34
High: 30.80
Low: 29.81
Volume: 209,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 29.96 29.96 29.36 29.66 176,645 -0.35 -1.17
2023-05-31 30.34 30.80 29.81 30.01 209,635 -0.24 -0.79
2023-05-30 29.45 30.27 29.18 30.25 152,402 +0.70 +2.37
2023-05-26 29.53 29.85 29.43 29.55 125,298 -0.06 -0.20
2023-05-25 29.50 29.85 29.31 29.61 165,047 -0.02 -0.07
2023-05-24 30.34 30.34 29.46 29.63 165,822 -0.87 -2.85
2023-05-23 31.13 31.46 30.50 30.50 114,074 -0.70 -2.24
2023-05-22 30.85 31.49 30.85 31.20 96,249 +0.31 +1.00
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 30.80
On 2023-05-31		 29.18
On 2023-05-30		 0.03 0.10 30.80
On 2023-05-31		 29.36
On 2023-06-01		 -4.68 29.82
10D 31.66
On 2023-05-19		 29.18
On 2023-05-30		 -1.11 -3.61 31.66
On 2023-05-19		 29.18
On 2023-05-30		 -7.83 30.24
20D 31.66
On 2023-05-19		 28.63
On 2023-05-04		 0.40 1.37 31.66
On 2023-05-19		 29.18
On 2023-05-30		 -7.83 30.05
WTD 30.80
On 2023-05-31		 29.18
On 2023-05-30		 0.11 0.37 30.80
On 2023-05-31		 29.36
On 2023-06-01		 -4.68 29.97
MTD 29.96
On 2023-06-01		 29.36
On 2023-06-01		 -0.35 -1.17 -- -- -- 29.66
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00