MRC - Mercator Medical SA

czw, 11 gru 2025, 22:07 CET, NY 16:07, Londyn 21:07, Tokio 6:07, ^SPX +0.21%

Symbol np: ^SPX

Historical data: Mercator Medical SA (MRC)

11 Dec, 16:48 38.20 +0.20 (+0.53%)

More On MRC


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of MRC

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2998	11 Dec 2025	38.05	38.5	37.55	38.2	+0.53%	+0.20	10,413
2997	10 Dec 2025	38.5	38.8	37.9	38	-1.30%	-0.50	7,328
2996	9 Dec 2025	38.6	38.8	38.5	38.5	-0.26%	-0.10	3,313
2995	8 Dec 2025	38.9	38.9	38.4	38.6	-0.52%	-0.20	3,739
2994	5 Dec 2025	38.6	39.5	38.3	38.8	-0.13%	-0.05	8,499
2993	4 Dec 2025	39.3	39.45	38.75	38.85	-1.15%	-0.45	4,911
2992	3 Dec 2025	39.6	40	39.1	39.3	-1.26%	-0.50	6,215
2991	2 Dec 2025	40.5	40.65	39.75	39.8	-1.24%	-0.50	11,274
2990	1 Dec 2025	39	40.65	39	40.3	+3.87%	+1.50	17,047
2989	28 Nov 2025	38.95	39	38.4	38.8	-0.26%	-0.10	8,461
2988	27 Nov 2025	38.85	39	37.2	38.9	-0.26%	-0.10	21,229
2987	26 Nov 2025	39.4	39.45	38.6	39	-0.51%	-0.20	5,127
2986	25 Nov 2025	39.5	39.5	39.05	39.2	-0.51%	-0.20	4,348
2985	24 Nov 2025	39.5	39.7	38.95	39.4	+0.51%	+0.20	8,561
2984	21 Nov 2025	39.3	39.45	39.1	39.2	-0.38%	-0.15	2,470
2983	20 Nov 2025	39.75	39.9	39.1	39.35	-0.88%	-0.35	3,404
2982	19 Nov 2025	39.3	39.9	39.25	39.7	+0.13%	+0.05	3,004
2981	18 Nov 2025	39.9	39.9	39.2	39.65	-0.75%	-0.30	2,038
2980	17 Nov 2025	40	40	39.7	39.95	+0.88%	+0.35	2,691
2979	14 Nov 2025	39.7	40.05	39.55	39.6	-0.88%	-0.35	1,589
2978	13 Nov 2025	40.05	40.05	39.5	39.95	-0.37%	-0.15	2,754
2977	12 Nov 2025	39.8	40.2	39	40.1	+0.75%	+0.30	8,690
2976	10 Nov 2025	40	40	39.7	39.8	-0.13%	-0.05	2,528
2975	7 Nov 2025	39.9	40.4	39.7	39.85	-0.37%	-0.15	8,855
2974	6 Nov 2025	40.25	40.5	39.7	40	0.00%	0.00	2,851
2973	5 Nov 2025	39.7	40.6	39.7	40	+0.38%	+0.15	3,524
2972	4 Nov 2025	40.45	40.45	39.8	39.85	-1.48%	-0.60	15,824
2971	3 Nov 2025	40.7	40.8	40.3	40.45	-0.61%	-0.25	3,680
2970	31 Oct 2025	40.4	41	40.3	40.7	+0.49%	+0.20	5,629
2969	30 Oct 2025	40.2	40.95	40.15	40.5	+0.62%	+0.25	3,663
2968	29 Oct 2025	40.7	40.95	40.15	40.25	-1.11%	-0.45	6,832
2967	28 Oct 2025	40.85	40.85	40.4	40.7	-0.73%	-0.30	5,495
2966	27 Oct 2025	41.05	41.15	40.7	41	-0.36%	-0.15	5,557
2965	24 Oct 2025	41.1	41.25	41.05	41.15	+0.24%	+0.10	3,357
2964	23 Oct 2025	40.85	41.15	40.7	41.05	+0.37%	+0.15	3,093
2963	22 Oct 2025	41.15	41.15	40.7	40.9	-0.49%	-0.20	7,324
2962	21 Oct 2025	41.3	41.5	40.8	41.1	-0.48%	-0.20	11,822
2961	20 Oct 2025	41.7	41.7	41.3	41.3	-0.96%	-0.40	2,595
2960	17 Oct 2025	41.85	41.85	41.3	41.7	-0.36%	-0.15	2,654
2959	16 Oct 2025	41.65	42.15	41.5	41.85	+0.12%	+0.05	1,675

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data MRC

On the ticker field set "d:mrc", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.