MCY: Mercury General Corporation

As of Friday, July 31st, 2026

$ 107.12

+0.39 +0.37%

Open: 105.98
High: 107.73
Low: 105.46
Volume: 232,593
Previous Close on Thursday, July 30th, 2026

$ 106.73

-1.64 -1.51%

Open: 108.74
High: 109.29
Low: 105.69
Volume: 264,925

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 105.98 107.73 105.46 107.12 232,593 +0.39 +0.37
2026-07-30 108.74 109.29 105.69 106.73 264,925 -1.64 -1.51
2026-07-29 109.21 110.29 108.26 108.37 280,136 -1.14 -1.04
2026-07-28 108.70 110.90 108.70 109.51 259,459 +1.09 +1.01
2026-07-27 106.13 108.73 106.13 108.42 188,602 +1.14 +1.06
2026-07-24 106.09 107.50 105.46 107.28 22,191 +1.82 +1.73
2026-07-23 102.57 105.65 100.75 105.46 280,839 +2.72 +2.65
2026-07-22 104.86 104.97 101.40 102.74 348,064 -3.03 -2.86
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 110.90
On 2026-07-28		 105.46
On 2026-07-31		 -0.16 -0.15 110.90
On 2026-07-28		 105.46
On 2026-07-31		 -4.91 108.03
10D 110.90
On 2026-07-28		 100.75
On 2026-07-23		 0.87 0.82 107.65
On 2026-07-20		 100.75
On 2026-07-23		 -6.41 106.77
20D 113.06
On 2026-07-07		 100.75
On 2026-07-23		 -3.36 -3.04 113.06
On 2026-07-07		 100.75
On 2026-07-23		 -10.89 107.80
WTD 110.90
On 2026-07-28		 105.46
On 2026-07-31		 -0.16 -0.15 110.90
On 2026-07-28		 105.46
On 2026-07-31		 -4.91 108.03
MTD 113.06
On 2026-07-07		 100.75
On 2026-07-23		 0.50 0.47 113.06
On 2026-07-07		 100.75
On 2026-07-23		 -10.89 107.95
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
MCY

Mercury General Corporation

107.12 +0.39 +0.37 232,593