MCY: Mercury General Corporation

As of Friday, January 30th, 2026

$ 87.59

+0.43 +0.49%

Open: 86.89
High: 88.21
Low: 85.29
Volume: 289,093
Previous Close on Thursday, January 29th, 2026

$ 87.16

+1.86 +2.18%

Open: 86.01
High: 87.64
Low: 83.83
Volume: 28,964

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 86.89 88.21 85.29 87.59 289,093 +0.43 +0.49
2026-01-29 86.01 87.64 83.83 87.16 28,964 +1.86 +2.18
2026-01-28 84.84 86.24 84.64 85.30 23,696 +0.09 +0.11
2026-01-27 86.75 87.00 84.58 85.21 203,349 -1.56 -1.80
2026-01-26 86.17 87.88 85.85 86.77 200,343 +1.28 +1.50
2026-01-23 86.38 87.23 84.28 85.49 215,601 -1.46 -1.68
2026-01-22 88.00 88.00 86.57 86.95 181,964 -1.65 -1.86
2026-01-21 89.78 90.86 87.23 88.60 18,531 -0.72 -0.81
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 88.21
On 2026-01-30		 83.83
On 2026-01-29		 2.10 2.46 87.88
On 2026-01-26		 83.83
On 2026-01-29		 -4.60 86.41
10D 92.31
On 2026-01-20		 83.83
On 2026-01-29		 -3.80 -4.16 92.31
On 2026-01-20		 83.83
On 2026-01-29		 -9.19 87.35
20D 94.55
On 2026-01-02		 83.83
On 2026-01-29		 -6.47 -6.88 94.55
On 2026-01-02		 83.83
On 2026-01-29		 -11.34 88.73
WTD 88.21
On 2026-01-30		 83.83
On 2026-01-29		 2.10 2.46 87.88
On 2026-01-26		 83.83
On 2026-01-29		 -4.60 86.41
MTD 94.55
On 2026-01-02		 83.83
On 2026-01-29		 -6.47 -6.88 94.55
On 2026-01-02		 83.83
On 2026-01-29		 -11.34 88.73
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TNX

Treasury Yield 10-Year Index

43.51 0.00 0.00 0
TQQQ

ProShares UltraPro QQQ

54.00 -2.04 -3.64 109,554,099
GDDY

GoDaddy Inc.

100.52 +1.28 +1.29 2,007,787
MCY

Mercury General Corporation

87.59 +0.43 +0.49 289,093