MCY: Mercury General Corporation

As of Wednesday, November 20th, 2024

$ 73.73

+0.30 +0.41%

Open: 73.43
High: 74.01
Low: 72.57
Volume: 155,148
Previous Close on Tuesday, November 19th, 2024

$ 73.43

-0.41 -0.56%

Open: 72.68
High: 73.61
Low: 70.85
Volume: 188,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 73.43 74.01 72.57 73.73 155,148 +0.30 +0.41
2024-11-19 72.68 73.61 70.85 73.43 188,063 -0.41 -0.56
2024-11-18 73.00 74.47 72.57 73.84 168,065 +0.84 +1.15
2024-11-15 73.70 74.60 72.65 73.00 287,172 -0.40 -0.54
2024-11-14 74.87 75.45 72.76 73.40 238,009 -1.02 -1.37
2024-11-13 74.69 75.62 74.20 74.42 260,976 +0.50 +0.68
2024-11-12 75.19 75.82 73.75 73.92 289,621 -1.26 -1.68
2024-11-11 75.04 76.47 74.92 75.18 227,955 +1.33 +1.80
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 75.45
On 2024-11-14		 70.85
On 2024-11-19		 -0.69 -0.93 75.45
On 2024-11-14		 70.85
On 2024-11-19		 -6.09 73.48
10D 76.47
On 2024-11-11		 70.85
On 2024-11-19		 0.80 1.10 76.47
On 2024-11-11		 70.85
On 2024-11-19		 -7.35 73.74
20D 76.47
On 2024-11-11		 65.50
On 2024-11-01		 7.52 11.36 73.73
On 2024-10-30		 65.50
On 2024-11-01		 -11.16 71.04
WTD 74.47
On 2024-11-18		 70.85
On 2024-11-19		 0.73 1.00 74.47
On 2024-11-18		 70.85
On 2024-11-19		 -4.86 73.67
MTD 76.47
On 2024-11-11		 65.50
On 2024-11-01		 6.10 9.02 76.47
On 2024-11-11		 70.85
On 2024-11-19		 -7.35 72.15
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
TTC

The Toro Company

81.87 +1.05 +1.30 460,517
BAM

Brookfield Asset Management Inc.

55.00 -0.64 -1.15 902,929
GPK

Graphic Packaging Holding Company

28.53 +0.29 +1.03 1,534,762
SPR

Spirit AeroSystems Holdings Inc.

31.93 +0.09 +0.28 2,698,338
MCY

Mercury General Corporation

73.73 +0.30 +0.41 155,148