MCY: Mercury General Corporation

As of Wednesday, April 22nd, 2026

$ 96.23

+0.78 +0.82%

Open: 95.35
High: 96.25
Low: 93.95
Volume: 181,784
Previous Close on Tuesday, April 21st, 2026

$ 95.45

+0.55 +0.58%

Open: 95.49
High: 96.37
Low: 94.40
Volume: 152,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 95.35 96.25 93.95 96.23 181,784 +0.78 +0.82
2026-04-21 95.49 96.37 94.40 95.45 152,432 +0.55 +0.58
2026-04-20 95.85 97.18 94.51 94.90 139,379 -1.37 -1.42
2026-04-17 94.59 96.49 94.42 96.27 289,459 +1.78 +1.88
2026-04-16 93.19 94.52 93.11 94.49 351,815 +0.95 +1.02
2026-04-15 93.02 94.21 92.40 93.54 145,213 +0.22 +0.24
2026-04-14 93.08 94.19 92.87 93.32 152,775 -0.47 -0.50
2026-04-13 91.98 93.88 91.98 93.79 187,938 +1.58 +1.71
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 97.18
On 2026-04-20		 93.11
On 2026-04-16		 2.69 2.88 97.18
On 2026-04-20		 93.95
On 2026-04-22		 -3.32 95.47
10D 97.18
On 2026-04-20		 91.52
On 2026-04-10		 3.25 3.50 95.09
On 2026-04-09		 91.52
On 2026-04-10		 -3.75 94.43
20D 97.18
On 2026-04-20		 85.35
On 2026-03-27		 7.63 8.61 90.37
On 2026-03-25		 85.35
On 2026-03-27		 -5.55 91.52
WTD 97.18
On 2026-04-20		 93.95
On 2026-04-22		 -0.04 -0.04 97.18
On 2026-04-20		 93.95
On 2026-04-22		 -3.32 95.53
MTD 97.18
On 2026-04-20		 86.00
On 2026-04-02		 8.08 9.17 89.65
On 2026-04-01		 86.00
On 2026-04-02		 -4.07 92.77
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
MCY

Mercury General Corporation

96.23 +0.78 +0.82 181,784