MCY: Mercury General Corporation

As of Tuesday, August 11th, 2026

$ 105.76

-1.18 -1.10%

Open: 106.55
High: 107.62
Low: 104.87
Volume: 377,183
Previous Close on Monday, August 10th, 2026

$ 106.94

-2.56 -2.34%

Open: 108.32
High: 109.48
Low: 105.82
Volume: 273,726

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 106.55 107.62 104.87 105.76 377,183 -1.18 -1.10
2026-08-10 108.32 109.48 105.82 106.94 273,726 -2.56 -2.34
2026-08-07 107.40 109.53 106.17 109.50 276,924 +2.06 +1.92
2026-08-06 109.19 109.51 106.27 107.44 427,588 -2.17 -1.98
2026-08-05 110.95 112.00 107.37 109.61 496,564 +3.01 +2.82
2026-08-04 106.13 107.75 105.21 106.60 470,712 -0.66 -0.62
2026-08-03 107.58 108.78 106.72 107.26 256,615 +0.14 +0.13
2026-07-31 105.98 107.73 105.46 107.12 232,593 +0.39 +0.37
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 112.00
On 2026-08-05		 104.87
On 2026-08-11		 -0.84 -0.79 112.00
On 2026-08-05		 104.87
On 2026-08-11		 -6.37 107.85
10D 112.00
On 2026-08-05		 104.87
On 2026-08-11		 -3.75 -3.42 112.00
On 2026-08-05		 104.87
On 2026-08-11		 -6.37 107.53
20D 112.00
On 2026-08-05		 100.75
On 2026-07-23		 -2.02 -1.87 109.75
On 2026-07-17		 100.75
On 2026-07-23		 -8.20 106.99
WTD 109.48
On 2026-08-10		 104.87
On 2026-08-11		 -3.74 -3.42 109.48
On 2026-08-10		 104.87
On 2026-08-11		 -4.21 106.35
MTD 112.00
On 2026-08-05		 104.87
On 2026-08-11		 -1.36 -1.27 112.00
On 2026-08-05		 104.87
On 2026-08-11		 -6.37 107.59
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
MCY

Mercury General Corporation

105.76 -1.18 -1.10 377,183