MCY: Mercury General Corporation

As of Thursday, April 30th, 2026

$ 97.31

+1.66 +1.74%

Open: 94.90
High: 97.84
Low: 94.49
Volume: 168,869
Previous Close on Wednesday, April 29th, 2026

$ 95.65

-2.58 -2.63%

Open: 97.74
High: 98.18
Low: 95.39
Volume: 192,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 94.90 97.84 94.49 97.31 168,869 +1.66 +1.74
2026-04-29 97.74 98.18 95.39 95.65 192,518 -2.58 -2.63
2026-04-28 98.35 99.40 97.38 98.23 277,548 +0.08 +0.08
2026-04-27 96.12 98.60 95.70 98.15 174,898 +1.68 +1.74
2026-04-24 97.50 98.12 96.09 96.47 138,133 -1.17 -1.20
2026-04-23 96.74 98.80 96.21 97.64 29,008 +1.41 +1.47
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
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 99.40
On 2026-04-28		 94.49
On 2026-04-30		 -0.33 -0.34 99.40
On 2026-04-28		 94.49
On 2026-04-30		 -4.93 97.16
10D 99.40
On 2026-04-28		 93.95
On 2026-04-22		 2.82 2.98 99.40
On 2026-04-28		 94.49
On 2026-04-30		 -4.93 96.63
20D 99.40
On 2026-04-28		 86.00
On 2026-04-02		 10.54 12.15 99.40
On 2026-04-28		 94.49
On 2026-04-30		 -4.93 94.41
WTD 99.40
On 2026-04-28		 94.49
On 2026-04-30		 0.84 0.87 99.40
On 2026-04-28		 94.49
On 2026-04-30		 -4.93 97.34
MTD 99.40
On 2026-04-28		 86.00
On 2026-04-02		 9.16 10.39 99.40
On 2026-04-28		 94.49
On 2026-04-30		 -4.93 94.05
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
MCY

Mercury General Corporation

97.31 +1.66 +1.74 168,869