MCY: Mercury General Corporation

As of Thursday, August 27th, 2026

$ 102.64

-2.43 -2.31%

Open: 106.05
High: 106.05
Low: 99.76
Volume: 29,542
Previous Close on Wednesday, August 26th, 2026

$ 105.07

+0.59 +0.56%

Open: 104.56
High: 106.40
Low: 104.55
Volume: 202,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 106.05 106.05 99.76 102.64 29,542 -2.43 -2.31
2026-08-26 104.56 106.40 104.55 105.07 202,002 +0.59 +0.56
2026-08-25 106.89 106.89 103.84 104.48 138,343 -1.80 -1.69
2026-08-24 105.93 107.15 105.77 106.28 160,404 +0.58 +0.55
2026-08-21 104.35 106.13 104.06 105.70 237,717 +1.83 +1.76
2026-08-20 103.68 104.44 103.17 103.87 239,785 -0.44 -0.42
2026-08-19 106.91 107.70 104.21 104.31 188,686 -2.01 -1.89
2026-08-18 107.48 109.12 105.97 106.32 336,932 -0.06 -0.06
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 107.15
On 2026-08-24		 99.76
On 2026-08-27		 -1.23 -1.18 107.15
On 2026-08-24		 99.76
On 2026-08-27		 -6.90 104.83
10D 109.12
On 2026-08-18		 99.76
On 2026-08-27		 -2.28 -2.17 109.12
On 2026-08-18		 99.76
On 2026-08-27		 -8.57 105.04
20D 112.00
On 2026-08-05		 99.76
On 2026-08-27		 -4.09 -3.83 112.00
On 2026-08-05		 99.76
On 2026-08-27		 -10.93 106.06
WTD 107.15
On 2026-08-24		 99.76
On 2026-08-27		 -3.06 -2.89 107.15
On 2026-08-24		 99.76
On 2026-08-27		 -6.90 104.62
MTD 112.00
On 2026-08-05		 99.76
On 2026-08-27		 -4.48 -4.18 112.00
On 2026-08-05		 99.76
On 2026-08-27		 -10.93 106.00
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
IHI

iShares U.S. Medical Devices ETF

54.62 -0.77 -1.39 4,193,742
HYD

VanEck Vectors High-Yield Municipal Index ETF

50.19 -0.07 -0.13 1,559,172
IDXX

Idexx Laboratories Inc.

545.08 -8.36 -1.51 329,535
MCY

Mercury General Corporation

102.64 -2.43 -2.31 29,542