MCY: Mercury General Corporation

As of Friday, December 5th, 2025

$ 89.95

-0.16 -0.18%

Open: 90.01
High: 90.30
Low: 88.88
Volume: 194,204
Previous Close on Thursday, December 4th, 2025

$ 90.11

-0.40 -0.44%

Open: 90.49
High: 90.92
Low: 89.91
Volume: 118,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 90.01 90.30 88.88 89.95 194,204 -0.16 -0.18
2025-12-04 90.49 90.92 89.91 90.11 118,895 -0.40 -0.44
2025-12-03 91.47 92.51 89.22 90.51 178,919 -1.01 -1.10
2025-12-02 92.43 93.76 90.76 91.52 129,168 -1.07 -1.16
2025-12-01 92.60 93.82 92.31 92.59 127,118 -0.53 -0.57
2025-11-28 93.01 93.59 92.72 93.12 74,583 -0.24 -0.26
2025-11-26 93.16 94.81 93.06 93.36 255,622 +0.29 +0.31
2025-11-25 93.44 95.00 92.93 93.07 194,691 +0.09 +0.10
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 93.82
On 2025-12-01		 88.88
On 2025-12-05		 -3.17 -3.40 93.82
On 2025-12-01		 88.88
On 2025-12-05		 -5.27 90.94
10D 95.00
On 2025-11-25		 87.12
On 2025-11-21		 1.26 1.42 95.00
On 2025-11-25		 88.88
On 2025-12-05		 -6.44 91.88
20D 95.00
On 2025-11-25		 81.82
On 2025-11-07		 7.95 9.70 95.00
On 2025-11-25		 88.88
On 2025-12-05		 -6.44 89.61
WTD 93.82
On 2025-12-01		 88.88
On 2025-12-05		 -3.17 -3.40 93.82
On 2025-12-01		 88.88
On 2025-12-05		 -5.27 90.94
MTD 93.82
On 2025-12-01		 88.88
On 2025-12-05		 -3.17 -3.40 93.82
On 2025-12-01		 88.88
On 2025-12-05		 -5.27 90.94
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HOLX

Hologic Inc.

74.97 +0.11 +0.15 1,726,288
MCY

Mercury General Corporation

89.95 -0.16 -0.18 194,204