MRC - Mercator Medical SA

nie, 18 sty 2026, 16:55 CET, NY 10:55, Londyn 15:55, Tokio 0:55, ^SPX -0.06%

Symbol np: ^SPX

Historical data: Mercator Medical SA (MRC)

16 Jan, 17:00 40.95 +0.25 (+0.61%)

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
3018	16 Jan 2026	40.5	41.15	40.4	40.95	+0.61%	+0.25	4,886
3017	15 Jan 2026	40.75	40.9	40.25	40.7	-0.25%	-0.10	4,519
3016	14 Jan 2026	40.65	40.95	40.4	40.8	0.00%	0.00	3,117
3015	13 Jan 2026	41.05	41.35	40.25	40.8	-1.57%	-0.65	12,034
3014	12 Jan 2026	41	41.5	41	41.45	0.00%	0.00	7,636
3013	9 Jan 2026	41.6	41.6	41.05	41.45	-0.24%	-0.10	4,835
3012	8 Jan 2026	41.7	41.7	41.1	41.55	-0.48%	-0.20	6,613
3011	7 Jan 2026	41.85	41.9	40.5	41.75	+0.24%	+0.10	19,037
3010	5 Jan 2026	39.8	43	39.45	41.65	+5.18%	+2.05	21,449
3009	2 Jan 2026	37.9	39.6	37.6	39.6	+4.49%	+1.70	14,548
3008	30 Dec 2025	38	38.3	37.5	37.9	+0.40%	+0.15	9,355
3007	29 Dec 2025	37.35	38	37.35	37.75	+0.80%	+0.30	9,904
3006	23 Dec 2025	37.7	38	37	37.45	-1.45%	-0.55	38,032
3005	22 Dec 2025	38.3	38.5	37.55	38	-1.30%	-0.50	16,691
3004	19 Dec 2025	38.25	38.5	37.65	38.5	+0.65%	+0.25	20,905
3003	18 Dec 2025	37.85	38.3	37.5	38.25	+1.19%	+0.45	22,258
3002	17 Dec 2025	38.1	38.25	37.15	37.8	-0.79%	-0.30	11,438
3001	16 Dec 2025	38	38.5	37.55	38.1	+0.26%	+0.10	10,668
3000	15 Dec 2025	38.3	38.45	37.8	38	-0.78%	-0.30	9,235
2999	12 Dec 2025	39	39	38.15	38.3	+0.26%	+0.10	13,204
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

<< | < | > | >>

▼ 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.