MCY: Mercury General Corporation

As of Friday, May 1st, 2026

$ 96.27

-1.04 -1.07%

Open: 97.87
High: 98.50
Low: 95.86
Volume: 151,538
Previous Close on Thursday, April 30th, 2026

$ 97.31

+1.66 +1.74%

Open: 94.90
High: 97.84
Low: 94.49
Volume: 168,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 97.87 98.50 95.86 96.27 151,538 -1.04 -1.07
2026-04-30 94.90 97.84 94.49 97.31 168,869 +1.66 +1.74
2026-04-29 97.74 98.18 95.39 95.65 192,518 -2.58 -2.63
2026-04-28 98.35 99.40 97.38 98.23 277,548 +0.08 +0.08
2026-04-27 96.12 98.60 95.70 98.15 174,898 +1.68 +1.74
2026-04-24 97.50 98.12 96.09 96.47 138,133 -1.17 -1.20
2026-04-23 96.74 98.80 96.21 97.64 29,008 +1.41 +1.47
2026-04-22 95.35 96.25 93.95 96.23 181,784 +0.78 +0.82
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 99.40
On 2026-04-28		 94.49
On 2026-04-30		 -0.20 -0.21 99.40
On 2026-04-28		 94.49
On 2026-04-30		 -4.93 97.12
10D 99.40
On 2026-04-28		 93.95
On 2026-04-22		 0.00 0.00 99.40
On 2026-04-28		 94.49
On 2026-04-30		 -4.93 96.63
20D 99.40
On 2026-04-28		 86.03
On 2026-04-06		 8.06 9.14 99.40
On 2026-04-28		 94.49
On 2026-04-30		 -4.93 94.81
WTD 99.40
On 2026-04-28		 94.49
On 2026-04-30		 -0.20 -0.21 99.40
On 2026-04-28		 94.49
On 2026-04-30		 -4.93 97.12
MTD 98.50
On 2026-05-01		 95.86
On 2026-05-01		 -1.04 -1.07 -- -- -- 96.27
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MCY

Mercury General Corporation

96.27 -1.04 -1.07 151,538