MCY: Mercury General Corporation

As of Friday, August 8th, 2025

$ 70.83

+0.49 +0.70%

Open: 70.89
High: 71.55
Low: 70.31
Volume: 266,290
Previous Close on Thursday, August 7th, 2025

$ 70.34

-1.05 -1.47%

Open: 71.46
High: 71.50
Low: 69.82
Volume: 242,175

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 70.89 71.55 70.31 70.83 266,290 +0.49 +0.70
2025-08-07 71.46 71.50 69.82 70.34 242,175 -1.05 -1.47
2025-08-06 71.70 72.60 70.00 71.39 341,790 -0.91 -1.26
2025-08-05 71.92 72.30 70.65 72.30 239,254 +0.61 +0.85
2025-08-04 69.45 71.69 68.98 71.69 305,458 +3.65 +5.36
2025-08-01 69.40 69.40 66.57 68.04 404,861 -1.21 -1.75
2025-07-31 69.98 72.16 68.82 69.25 503,268 -1.44 -2.04
2025-07-30 68.90 74.28 68.90 70.69 706,803 +0.49 +0.70
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 72.60
On 2025-08-06		 68.98
On 2025-08-04		 2.79 4.10 72.60
On 2025-08-06		 69.82
On 2025-08-07		 -3.83 71.31
10D 74.28
On 2025-07-30		 66.57
On 2025-08-01		 1.18 1.69 74.28
On 2025-07-30		 66.57
On 2025-08-01		 -10.37 70.47
20D 74.28
On 2025-07-30		 65.77
On 2025-07-14		 4.79 7.25 74.28
On 2025-07-30		 66.57
On 2025-08-01		 -10.37 69.43
WTD 72.60
On 2025-08-06		 68.98
On 2025-08-04		 2.79 4.10 72.60
On 2025-08-06		 69.82
On 2025-08-07		 -3.83 71.31
MTD 72.60
On 2025-08-06		 66.57
On 2025-08-01		 1.58 2.28 72.60
On 2025-08-06		 69.82
On 2025-08-07		 -3.83 70.77
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
STLD

Steel Dynamics Inc.

123.02 +0.95 +0.78 891,400
MCY

Mercury General Corporation

70.83 +0.49 +0.70 266,290