MCY: Mercury General Corporation

As of Thursday, October 30th, 2025

$ 77.53

+0.51 +0.66%

Open: 78.21
High: 78.21
Low: 76.19
Volume: 214,810
Previous Close on Wednesday, October 29th, 2025

$ 77.02

+0.21 +0.27%

Open: 76.23
High: 78.07
Low: 75.83
Volume: 259,889

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 78.21 78.21 76.19 77.53 214,810 +0.51 +0.66
2025-10-29 76.23 78.07 75.83 77.02 259,889 +0.21 +0.27
2025-10-28 78.17 78.44 76.36 76.81 207,085 -1.94 -2.46
2025-10-27 79.53 79.63 78.70 78.75 112,205 -0.51 -0.64
2025-10-24 79.04 79.60 78.34 79.26 110,757 +0.35 +0.44
2025-10-23 78.78 79.53 77.80 78.91 160,176 +0.13 +0.17
2025-10-22 80.31 80.45 78.15 78.78 151,503 -1.18 -1.48
2025-10-21 79.44 80.09 79.06 79.96 141,297 +0.45 +0.57
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 79.63
On 2025-10-27		 75.83
On 2025-10-29		 -1.38 -1.75 79.63
On 2025-10-27		 75.83
On 2025-10-29		 -4.77 77.87
10D 80.55
On 2025-10-20		 75.83
On 2025-10-29		 -1.11 -1.41 80.55
On 2025-10-20		 75.83
On 2025-10-29		 -5.86 78.63
20D 87.67
On 2025-10-06		 75.83
On 2025-10-29		 -6.55 -7.79 87.67
On 2025-10-06		 75.83
On 2025-10-29		 -13.50 80.66
WTD 79.63
On 2025-10-27		 75.83
On 2025-10-29		 -1.73 -2.18 79.63
On 2025-10-27		 75.83
On 2025-10-29		 -4.77 77.53
MTD 87.67
On 2025-10-06		 75.83
On 2025-10-29		 -7.25 -8.55 87.67
On 2025-10-06		 75.83
On 2025-10-29		 -13.50 80.96
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
BIO

Bio-Rad Laboratories Inc.

304.61 -14.86 -4.65 424,199
ZBRA

Zebra Technologies Corporation

261.37 -9.40 -3.47 939,829
ATGE

Adtalem Global Education Inc.

141.77 +0.73 +0.52 493,762
TRN

Trinity Industries Inc.

27.05 -0.78 -2.80 1,157,848
MCY

Mercury General Corporation

77.53 +0.51 +0.66 214,810