MCY: Mercury General Corporation

As of Friday, July 18th, 2025

$ 68.07

+0.13 +0.19%

Open: 67.83
High: 69.06
Low: 67.73
Volume: 258,938
Previous Close on Thursday, July 17th, 2025

$ 67.94

+0.87 +1.30%

Open: 66.96
High: 68.50
Low: 66.68
Volume: 256,850
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 67.83 69.06 67.73 68.07 258,938 +0.13 +0.19
2025-07-17 66.96 68.50 66.68 67.94 256,850 +0.87 +1.30
2025-07-16 66.89 68.02 66.06 67.07 197,965 +0.69 +1.04
2025-07-15 68.12 68.63 66.17 66.38 388,750 -1.90 -2.78
2025-07-14 65.80 68.86 65.77 68.28 480,641 +2.24 +3.39
2025-07-11 65.93 66.55 65.26 66.04 214,166 -0.20 -0.30
2025-07-10 65.55 66.33 64.21 66.24 214,504 +0.27 +0.41
2025-07-09 66.33 66.55 65.50 65.97 184,920 +0.07 +0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.06
On 2025-07-18
65.77
On 2025-07-14
2.03 3.07 68.86
On 2025-07-14
66.06
On 2025-07-16
-4.07 67.55
10D 69.06
On 2025-07-18
64.21
On 2025-07-10
0.76 1.13 67.41
On 2025-07-07
64.21
On 2025-07-10
-4.75 66.80
20D 69.06
On 2025-07-18
63.10
On 2025-06-20
5.26 8.37 67.64
On 2025-07-01
64.21
On 2025-07-10
-5.07 66.28
WTD 69.06
On 2025-07-18
65.77
On 2025-07-14
2.03 3.07 68.86
On 2025-07-14
66.06
On 2025-07-16
-4.07 67.55
MTD 69.06
On 2025-07-18
64.21
On 2025-07-10
0.73 1.08 67.64
On 2025-07-01
64.21
On 2025-07-10
-5.07 66.78
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
FDX

FedEx

226.62 -1.75 -0.77 1,776,063
OLLI

Ollie's Bargain Outlet Holdings Inc.

132.16 +0.27 +0.20 874,597
EGHT

8x8 Inc.

1.93 -0.03 -1.53 598,501
ADBE

Adobe Systems Inc.

365.79 -0.66 -0.18 2,444,927
MCY

Mercury General Corporation

68.07 +0.13 +0.19 258,938