MRC - Mercator Medical SA

nie, 18 sty 2026, 17:59 CET, NY 11:59, Londyn 16:59, Tokio 1:59, ^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
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
2958	15 Oct 2025	41.45	42.15	41.2	41.8	+0.84%	+0.35	6,507
2957	14 Oct 2025	41.45	41.7	41	41.45	-0.36%	-0.15	6,297
2956	13 Oct 2025	42.2	42.3	41.25	41.6	-1.42%	-0.60	5,103
2955	10 Oct 2025	42.7	42.95	40.6	42.2	-0.94%	-0.40	17,878
2954	9 Oct 2025	43.55	43.7	42.6	42.6	-2.07%	-0.90	13,441
2953	8 Oct 2025	43.1	43.5	42.95	43.5	+1.16%	+0.50	5,359
2952	7 Oct 2025	43.1	43.5	42.9	43	-0.12%	-0.05	5,283
2951	6 Oct 2025	43.15	43.6	43	43.05	-0.23%	-0.10	20,410
2950	3 Oct 2025	43.6	43.8	43.15	43.15	-0.92%	-0.40	10,237
2949	2 Oct 2025	43.7	44.1	43.45	43.55	-1.14%	-0.50	4,604
2948	1 Oct 2025	44.6	44.8	43.25	44.05	-0.11%	-0.05	10,996
2947	30 Sep 2025	43.75	44.55	43.5	44.1	+0.68%	+0.30	6,793
2946	29 Sep 2025	43.7	43.8	43.5	43.8	+0.23%	+0.10	1,487
2945	26 Sep 2025	43.6	44	43.6	43.7	-0.34%	-0.15	2,226
2944	25 Sep 2025	43.8	44	43.55	43.85	-0.23%	-0.10	3,641
2943	24 Sep 2025	43.65	44.05	43.65	43.95	+0.69%	+0.30	668
2942	23 Sep 2025	44.15	44.6	43.6	43.65	-1.69%	-0.75	3,357
2941	22 Sep 2025	44	44.4	43.6	44.4	+0.91%	+0.40	7,222
2940	19 Sep 2025	42.9	44.3	42.6	44	+2.56%	+1.10	12,350
2939	18 Sep 2025	43.55	43.55	42.85	42.9	-0.92%	-0.40	7,822

<< | < | > | >>

▼ 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.