MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MCY — Mercury General Corp.
NYSEMercury General Corp.
$103.00
+1.09(+1.07%)
- O
- 102.01
- H
- 103.81
- L
- 102.01
- V
- 284.57K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$103.00
Period Return+88.75%
Period High$113.06
Period Low$53.24
Avg Daily Volume267.4K
Total Trading Days365
MCY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $102.01 | $103.81 | $102.01 | $103.00 | +$1.09 | +1.07% | 284,567 | $103.11 | $102.01 $103.81 |
| Oct 5, 2026 | $102.03 | $102.87 | $101.79 | $101.91 | $-0.36 | -0.35% | 382,233 | $102.10 | $101.79 $102.87 |
| Oct 2, 2026 | $101.30 | $102.82 | $101.00 | $102.27 | +$2.00 | +1.99% | 285,857 | $102.26 | $101.00 $102.82 |
| Oct 1, 2026 | $99.05 | $100.67 | $99.05 | $100.27 | +$1.42 | +1.44% | 365,308 | $100.26 | $99.05 $100.67 |
| Sep 30, 2026 | $99.62 | $99.84 | $98.26 | $98.85 | $-1.02 | -1.02% | 538,142 | $98.86 | $98.26 $99.84 |
| Sep 29, 2026 | $98.33 | $100.49 | $98.07 | $99.87 | +$1.02 | +1.03% | 201,301 | $99.44 | $98.07 $100.49 |
| Sep 28, 2026 | $99.51 | $99.85 | $98.60 | $98.85 | $-0.56 | -0.56% | 345,595 | $98.90 | $98.60 $99.85 |
| Sep 25, 2026 | $98.73 | $99.93 | $97.75 | $99.41 | +$1.12 | +1.14% | 264,481 | $99.29 | $97.75 $99.93 |
| Sep 24, 2026 | $97.90 | $99.41 | $97.90 | $98.29 | +$0.45 | +0.46% | 307,423 | $98.46 | $97.90 $99.41 |
| Sep 23, 2026 | $97.52 | $98.59 | $96.68 | $97.84 | $-0.09 | -0.09% | 238,113 | $97.79 | $96.68 $98.59 |
| Sep 22, 2026 | $100.54 | $100.54 | $97.10 | $97.93 | $-2.41 | -2.40% | 254,552 | $98.21 | $97.10 $100.54 |
| Sep 21, 2026 | $101.07 | $101.39 | $100.07 | $100.34 | $-0.60 | -0.59% | 203,245 | $100.65 | $100.07 $101.39 |
| Sep 18, 2026 | $99.50 | $100.94 | $98.38 | $100.94 | +$0.40 | +0.40% | 672,492 | $100.68 | $98.38 $100.94 |
| Sep 17, 2026 | $102.66 | $103.12 | $100.35 | $100.54 | $-1.39 | -1.36% | 303,773 | $100.89 | $100.35 $103.12 |
| Sep 16, 2026 | $102.17 | $102.87 | $101.11 | $101.93 | $-0.58 | -0.57% | 216,923 | $101.92 | $101.11 $102.87 |
| Sep 15, 2026 | $103.24 | $104.45 | $101.77 | $102.51 | $-0.93 | -0.90% | 414,737 | $102.48 | $101.77 $104.45 |
| Sep 14, 2026 | $103.43 | $104.50 | $103.27 | $103.44 | +$1.10 | +1.07% | 261,762 | $103.79 | $103.27 $104.50 |
| Sep 11, 2026 | $103.77 | $103.82 | $101.62 | $102.34 | $-0.31 | -0.30% | 253,091 | $102.28 | $101.62 $103.82 |
| Sep 10, 2026 | $101.84 | $102.67 | $100.69 | $102.65 | +$1.59 | +1.57% | 418,750 | $102.05 | $100.69 $102.67 |
| Sep 9, 2026 | $102.00 | $102.12 | $100.68 | $101.06 | $-1.58 | -1.54% | 182,162 | $101.06 | $100.68 $102.12 |
| Sep 8, 2026 | $103.50 | $104.17 | $102.00 | $102.64 | $-1.89 | -1.81% | 305,803 | $103.00 | $102.00 $104.17 |
| Sep 4, 2026 | $105.11 | $105.43 | $104.01 | $104.53 | $-1.52 | -1.43% | 229,118 | $104.53 | $104.01 $105.43 |
| Sep 3, 2026 | $103.07 | $107.20 | $103.07 | $106.05 | +$3.14 | +3.05% | 357,538 | $105.87 | $103.07 $107.20 |
| Sep 2, 2026 | $101.70 | $104.06 | $101.25 | $102.91 | +$1.83 | +1.81% | 314,712 | $103.02 | $101.25 $104.06 |
| Sep 1, 2026 | $102.36 | $103.42 | $100.67 | $101.08 | $-0.88 | -0.86% | 266,754 | $101.41 | $100.67 $103.42 |
| Aug 31, 2026 | $103.49 | $104.01 | $101.29 | $101.96 | $-1.01 | -0.98% | 284,368 | $102.10 | $101.29 $104.01 |
| Aug 28, 2026 | $103.00 | $104.20 | $102.21 | $102.97 | +$0.33 | +0.32% | 207,449 | $103.15 | $102.21 $104.20 |
| Aug 27, 2026 | $106.05 | $106.05 | $99.76 | $102.64 | $-2.43 | -2.31% | 295,722 | $102.29 | $99.76 $106.05 |
| Aug 26, 2026 | $104.56 | $106.40 | $104.55 | $105.07 | +$0.59 | +0.56% | 202,007 | $105.03 | $104.55 $106.40 |
| Aug 25, 2026 | $106.89 | $106.89 | $103.84 | $104.48 | $-1.80 | -1.69% | 138,351 | $104.64 | $103.84 $106.89 |