MCY: Mercury General Corporation

As of Friday, July 17th, 2026

$ 106.25

-1.24 -1.15%

Open: 107.62
High: 109.75
Low: 105.71
Volume: 269,475
Previous Close on Thursday, July 16th, 2026

$ 107.49

+2.23 +2.12%

Open: 104.85
High: 108.11
Low: 104.85
Volume: 254,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 107.62 109.75 105.71 106.25 269,475 -1.24 -1.15
2026-07-16 104.85 108.11 104.85 107.49 254,053 +2.23 +2.12
2026-07-15 105.01 106.43 102.20 105.26 424,639 -2.52 -2.34
2026-07-14 109.97 111.31 107.76 107.78 245,872 -2.58 -2.34
2026-07-13 110.11 111.96 109.14 110.36 177,776 +1.10 +1.01
2026-07-10 109.75 112.49 109.03 109.26 196,017 -0.53 -0.48
2026-07-09 110.54 111.47 109.17 109.79 31,224 -0.33 -0.30
2026-07-08 111.35 112.20 110.10 110.12 362,134 -0.72 -0.65
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 111.96
On 2026-07-13		 102.20
On 2026-07-15		 -3.01 -2.75 111.96
On 2026-07-13		 102.20
On 2026-07-15		 -8.71 107.43
10D 113.06
On 2026-07-07		 102.20
On 2026-07-15		 -4.23 -3.83 113.06
On 2026-07-07		 102.20
On 2026-07-15		 -9.61 108.83
20D 113.06
On 2026-07-07		 99.37
On 2026-06-18		 4.85 4.78 113.06
On 2026-07-07		 102.20
On 2026-07-15		 -9.61 107.60
WTD 111.96
On 2026-07-13		 102.20
On 2026-07-15		 -3.01 -2.75 111.96
On 2026-07-13		 102.20
On 2026-07-15		 -8.71 107.43
MTD 113.06
On 2026-07-07		 102.20
On 2026-07-15		 -0.37 -0.35 113.06
On 2026-07-07		 102.20
On 2026-07-15		 -9.61 108.94
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
MCY

Mercury General Corporation

106.25 -1.24 -1.15 269,475