MRC - Mercator Medical SA

nie, 18 sty 2026, 17:18 CET, NY 11:18, Londyn 16:18, Tokio 1:18, ^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
58	18 Feb 2014	13.5542	13.7832	13.4444	13.7377	-1.00%	-0.14	2,800
57	17 Feb 2014	13.7377	13.9942	13.6545	13.8759	-0.98%	-0.14	2,298
56	14 Feb 2014	14.0945	14.0945	13.7377	14.0131	+0.41%	+0.06	11,019
55	13 Feb 2014	14.0575	14.0945	13.7832	13.9563	-0.72%	-0.10	4,548
54	12 Feb 2014	14.0131	14.2411	13.7377	14.0575	+2.40%	+0.33	6,050
53	11 Feb 2014	13.5542	14.3499	13.5542	13.7283	+0.61%	+0.08	30,130
52	10 Feb 2014	13.188	13.645	13.188	13.645	+0.60%	+0.08	5,794
51	7 Feb 2014	13.2798	13.5816	13.1142	13.5636	-0.13%	-0.02	6,060
50	6 Feb 2014	13.6365	13.645	13.0981	13.5816	-0.46%	-0.06	6,854
49	5 Feb 2014	13.6365	13.645	13.4179	13.645	+0.06%	+0.01	832
48	4 Feb 2014	13.6829	13.6829	13.2987	13.6365	+0.88%	+0.12	612
47	3 Feb 2014	13.6923	13.6923	13.5088	13.5182	-1.27%	-0.17	2,033
46	31 Jan 2014	13.3536	13.6923	12.96	13.6923	+2.54%	+0.34	5,237
45	30 Jan 2014	13.3536	13.3536	13.0508	13.3536	0.00%	0.00	306
44	29 Jan 2014	13.399	13.4179	13.0054	13.3536	-0.34%	-0.05	2,073
43	28 Jan 2014	13.435	13.435	12.8767	13.399	-0.27%	-0.04	1,731
42	27 Jan 2014	13.4633	13.4633	12.8303	13.435	-0.21%	-0.03	1,170
41	24 Jan 2014	13.0981	13.5002	12.9959	13.4633	0.00%	0.00	3,248
40	23 Jan 2014	13.4633	13.5267	13.0981	13.4633	-0.53%	-0.07	5,916
39	22 Jan 2014	13.5542	13.5542	13.2703	13.5353	-0.07%	-0.01	2,476
38	21 Jan 2014	13.5542	13.645	13.2334	13.5447	-0.07%	-0.01	1,064
37	20 Jan 2014	13.17	13.6734	13.17	13.5542	+1.02%	+0.14	2,626
36	17 Jan 2014	13.6923	13.6923	13.1057	13.4179	-0.13%	-0.02	3,891
35	16 Jan 2014	13.1606	13.5353	13.1606	13.435	-0.35%	-0.05	4,592
34	15 Jan 2014	13.2798	13.7103	13.188	13.4823	-0.60%	-0.08	4,441
33	14 Jan 2014	13.4633	13.6365	13.2703	13.5636	+0.27%	+0.04	2,130
32	13 Jan 2014	13.6829	13.6829	13.4264	13.5267	-0.06%	-0.01	1,412
31	10 Jan 2014	13.7103	13.7103	13.188	13.5353	-1.28%	-0.18	6,561
30	9 Jan 2014	13.5267	13.7832	13.4728	13.7103	-0.80%	-0.11	2,751
29	8 Jan 2014	13.8115	13.821	13.5182	13.821	+0.14%	+0.02	1,835
28	7 Jan 2014	13.7746	13.8021	13.5542	13.8021	-0.07%	-0.01	1,742
27	3 Jan 2014	14.0945	14.0945	13.61	13.8115	-2.33%	-0.33	10,186
26	2 Jan 2014	13.9204	14.4606	13.7567	14.1408	-2.28%	-0.33	18,297
25	30 Dec 2013	14.067	14.4881	14.067	14.4701	-0.25%	-0.04	6,062
24	27 Dec 2013	14.1228	14.5165	13.8759	14.507	+2.59%	+0.37	11,546
23	23 Dec 2013	13.7472	14.1777	13.7377	14.1408	+1.12%	+0.16	2,657
22	20 Dec 2013	14.279	14.279	13.7008	13.9847	-1.10%	-0.16	20,358
21	19 Dec 2013	14.3149	14.3149	13.8759	14.1408	-1.22%	-0.17	2,882
20	18 Dec 2013	13.9658	14.3783	13.9658	14.3149	-0.44%	-0.06	6,473
19	17 Dec 2013	14.4247	14.4247	13.857	14.3783	-0.32%	-0.05	6,050

<< | < | > | >>

▼ 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.