MCY: Mercury General Corporation

As of Tuesday, September 16th, 2025

$ 77.64

-0.84 -1.07%

Open: 78.09
High: 78.14
Low: 76.34
Volume: 213,680
Previous Close on Monday, September 15th, 2025

$ 78.48

-0.88 -1.11%

Open: 79.41
High: 79.65
Low: 78.34
Volume: 158,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 78.09 78.14 76.34 77.64 213,680 -0.84 -1.07
2025-09-15 79.41 79.65 78.34 78.48 158,894 -0.88 -1.11
2025-09-12 78.51 79.66 78.04 79.36 158,047 +0.33 +0.42
2025-09-11 77.98 79.10 77.74 79.03 226,664 +1.16 +1.49
2025-09-10 77.74 78.17 77.00 77.87 161,896 -0.20 -0.26
2025-09-09 77.72 78.17 76.89 78.07 345,273 +0.42 +0.54
2025-09-08 77.65 77.90 76.01 77.65 123,374 +0.22 +0.28
2025-09-05 78.67 78.82 77.19 77.43 200,879 -1.45 -1.84
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 79.66
On 2025-09-12		 76.34
On 2025-09-16		 -0.43 -0.55 79.66
On 2025-09-12		 76.34
On 2025-09-16		 -4.16 78.48
10D 79.66
On 2025-09-12		 76.01
On 2025-09-08		 0.49 0.64 79.66
On 2025-09-12		 76.34
On 2025-09-16		 -4.16 78.14
20D 79.66
On 2025-09-12		 73.18
On 2025-08-19		 4.47 6.11 79.66
On 2025-09-12		 76.34
On 2025-09-16		 -4.16 77.29
WTD 79.65
On 2025-09-15		 76.34
On 2025-09-16		 -1.72 -2.17 79.65
On 2025-09-15		 76.34
On 2025-09-16		 -4.16 78.06
MTD 79.66
On 2025-09-12		 76.00
On 2025-09-02		 0.31 0.40 79.66
On 2025-09-12		 76.34
On 2025-09-16		 -4.16 78.05
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
MCY

Mercury General Corporation

77.64 -0.84 -1.07 213,680