MCY: Mercury General Corporation

As of Friday, February 6th, 2026

$ 95.19

+1.59 +1.70%

Open: 94.03
High: 95.82
Low: 92.57
Volume: 311,326
Previous Close on Thursday, February 5th, 2026

$ 93.60

+1.93 +2.11%

Open: 91.63
High: 94.10
Low: 91.63
Volume: 31,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 94.03 95.82 92.57 95.19 311,326 +1.59 +1.70
2026-02-05 91.63 94.10 91.63 93.60 31,802 +1.93 +2.11
2026-02-04 90.88 92.70 90.87 91.67 229,705 +1.42 +1.57
2026-02-03 88.34 90.76 87.27 90.25 227,912 +1.66 +1.87
2026-02-02 87.81 88.74 87.05 88.59 199,746 +1.00 +1.14
2026-01-30 86.89 88.21 85.29 87.59 289,093 +0.43 +0.49
2026-01-29 86.01 87.64 83.83 87.16 28,964 +1.86 +2.18
2026-01-28 84.84 86.24 84.64 85.30 23,696 +0.09 +0.11
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 95.82
On 2026-02-06		 87.05
On 2026-02-02		 7.60 8.68 88.74
On 2026-02-02		 88.74
On 2026-02-02		 0.00 91.86
10D 95.82
On 2026-02-06		 83.83
On 2026-01-29		 9.70 11.35 87.88
On 2026-01-26		 83.83
On 2026-01-29		 -4.60 89.13
20D 95.82
On 2026-02-06		 83.83
On 2026-01-29		 4.34 4.78 92.31
On 2026-01-20		 83.83
On 2026-01-29		 -9.19 89.16
WTD 95.82
On 2026-02-06		 87.05
On 2026-02-02		 7.60 8.68 88.74
On 2026-02-02		 88.74
On 2026-02-02		 0.00 91.86
MTD 95.82
On 2026-02-06		 87.05
On 2026-02-02		 7.60 8.68 88.74
On 2026-02-02		 88.74
On 2026-02-02		 0.00 91.86
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
MCY

Mercury General Corporation

95.19 +1.59 +1.70 311,326