MCY: Mercury General Corporation

As of Wednesday, November 12th, 2025

$ 87.28

+0.32 +0.37%

Open: 87.51
High: 88.54
Low: 86.95
Volume: 187,553
Previous Close on Tuesday, November 11th, 2025

$ 86.96

+0.96 +1.12%

Open: 86.07
High: 87.58
Low: 85.83
Volume: 288,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 87.51 88.54 86.95 87.28 187,553 +0.32 +0.37
2025-11-11 86.07 87.58 85.83 86.96 288,013 +0.96 +1.12
2025-11-10 84.31 86.86 83.91 86.00 223,024 +2.41 +2.88
2025-11-07 82.78 85.02 81.82 83.59 251,127 +1.59 +1.94
2025-11-06 82.25 82.50 80.62 82.00 204,027 +0.25 +0.31
2025-11-05 80.42 84.00 80.42 81.75 464,779 +1.98 +2.48
2025-11-04 76.59 80.07 76.00 79.77 346,207 +3.54 +4.64
2025-11-03 76.75 77.00 74.29 76.23 284,180 -1.07 -1.38
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 88.54
On 2025-11-12		 80.62
On 2025-11-06		 5.53 6.76 82.50
On 2025-11-06		 82.50
On 2025-11-06		 0.00 85.17
10D 88.54
On 2025-11-12		 74.29
On 2025-11-03		 10.26 13.32 78.21
On 2025-10-30		 74.29
On 2025-11-03		 -5.01 81.84
20D 88.54
On 2025-11-12		 74.29
On 2025-11-03		 6.99 8.71 80.55
On 2025-10-20		 74.29
On 2025-11-03		 -7.77 80.29
WTD 88.54
On 2025-11-12		 83.91
On 2025-11-10		 3.69 4.41 86.86
On 2025-11-10		 86.86
On 2025-11-10		 0.00 86.75
MTD 88.54
On 2025-11-12		 74.29
On 2025-11-03		 9.98 12.91 84.00
On 2025-11-05		 80.62
On 2025-11-06		 -4.02 82.95
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

92.46 -2.01 -2.13 1,483,001
MCY

Mercury General Corporation

87.28 +0.32 +0.37 187,553