Warsaw - Delayed Quote PLN

Mercor S.A. (MCR.WA)

23.00
-0.40
(-1.71%)
At close: May 28 at 4:26:21 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
May 28, 202523.9023.9022.8023.0023.002,207
May 27, 202523.4023.7023.3023.4023.40687
May 26, 202524.1024.5023.4023.5023.503,659
May 23, 202524.4024.5024.4024.5024.50329
May 22, 202524.5024.5024.4024.4024.402,681
May 21, 202524.6024.6024.4024.5024.50656
May 20, 202524.6024.7024.6024.6024.60253
May 19, 202524.7024.7023.9024.5024.50956
May 16, 202524.5024.7024.3024.7024.70618
May 15, 202523.8024.6023.8024.5024.503,806
May 14, 202523.5023.8023.4023.8023.801,579
May 13, 202523.8023.8023.5023.6023.60400
May 12, 202523.9024.2023.5023.8023.80891
May 9, 202524.1024.1023.7023.7023.701,176
May 8, 202524.3024.3023.8024.1024.10667
May 7, 202523.8024.0023.7024.0024.002,139
May 6, 202523.8023.8023.8023.8023.80370
May 5, 202524.2024.3023.8023.9023.90998
May 2, 202524.4024.5024.2024.2024.20285
Apr 30, 202524.1024.2024.1024.2024.2089
Apr 29, 202524.5024.5024.2024.2024.2052
Apr 28, 202524.6024.6024.3024.3024.30457
Apr 25, 202524.5024.5024.4024.4024.40624
Apr 24, 202524.5024.5024.3024.3024.30704
Apr 23, 202524.1024.5024.1024.5024.501,319
Apr 22, 202524.6024.6023.9024.4024.40136
Apr 17, 202524.5024.6024.3024.5024.50381
Apr 16, 202524.5024.6024.5024.5024.50466
Apr 15, 202524.7024.7024.5024.5024.501,196
Apr 14, 202524.9025.4024.5024.8024.80645
Apr 11, 202524.8025.6023.8024.9024.901,011
Apr 10, 202524.8024.8024.1024.3024.30577
Apr 9, 202524.6024.6023.8024.4024.40551
Apr 8, 202524.7024.7024.2024.6024.60885
Apr 7, 202524.6024.8023.8024.8024.801,461
Apr 4, 202525.2026.0024.9025.7025.705,182
Apr 3, 202525.6025.6025.1025.2025.201,735
Apr 2, 202525.0026.2025.0025.6025.602,245
Apr 1, 202524.9025.0024.6024.9024.90505
Mar 31, 202525.0025.0024.5024.9024.90828
Mar 28, 202525.1025.1024.9024.9024.90106
Mar 27, 202525.1025.2025.0025.2025.20207
Mar 26, 202525.0025.3024.6024.9024.902,731
Mar 25, 202524.9025.0024.8024.9024.90595
Mar 24, 202525.2025.2024.7025.0025.00686
Mar 21, 202525.1025.2025.0025.2025.20574
Mar 20, 202525.1025.3025.0025.0025.001,528
Mar 19, 202525.3025.3025.1025.2025.204,146
Mar 18, 202525.5025.5025.3025.3025.303,465
Mar 17, 202525.4025.5025.3025.5025.50702
Mar 14, 202525.5025.5025.1025.4025.402,266
Mar 13, 202525.5025.5025.3025.5025.50267
Mar 12, 202525.4025.5025.3025.4025.40739
Mar 11, 202525.4025.4025.2025.4025.401,300
Mar 10, 202525.5025.5025.3025.4025.40487
Mar 7, 202525.7025.7025.3025.5025.501,121
Mar 6, 202525.6025.7025.5025.5025.50554
Mar 5, 202525.5025.6025.4025.6025.60109
Mar 4, 202525.6025.6025.3025.3025.301,165
Mar 3, 202526.2026.2025.5025.5025.50360
Feb 28, 202525.5026.2025.2026.0026.005,192
Feb 27, 202526.1026.1025.4025.4025.403,975
Feb 26, 202526.1026.1025.8026.0026.002,328
Feb 25, 202525.8026.0025.8025.9025.901,257
Feb 24, 202526.1026.1025.8025.8025.80500
Feb 21, 202526.1026.2025.4026.0026.002,687
Feb 20, 202525.7026.1025.3025.9025.903,867
Feb 19, 202526.0026.0025.4025.4025.403,794
Feb 18, 202526.3026.3025.9026.0026.003,327
Feb 17, 202526.4026.4026.1026.3026.302,392
Feb 14, 202526.4026.4026.2026.2026.20613
Feb 13, 202526.6026.6026.3026.4026.40919
Feb 12, 202526.5026.8026.3026.5026.502,952
Feb 11, 202526.8026.9025.9026.5026.506,562
Feb 10, 202526.6027.0026.5026.6026.605,161
Feb 7, 202527.1027.1026.8026.8026.801,269
Feb 6, 202527.1027.8026.8027.1027.107,761
Feb 5, 202526.6027.4026.3026.8026.802,522
Feb 4, 202526.1026.6026.1026.3026.303,008
Feb 3, 202525.9026.5025.7026.4026.4010,637
Jan 31, 202526.0026.0025.2025.7025.707,510
Jan 30, 202526.0026.1025.8026.0026.001,044
Jan 29, 202526.3026.3025.9026.0026.001,388
Jan 28, 202526.1026.4026.0026.4026.401,284
Jan 27, 202526.0026.1025.6025.9025.903,610
Jan 24, 202526.2026.2026.0026.1026.103,390
Jan 23, 202526.2026.2025.9026.2026.202,236
Jan 22, 202526.7026.7026.0026.2026.207,320
Jan 21, 202527.1027.5026.5026.5026.503,081
Jan 20, 202527.3027.4026.9027.4027.402,777
Jan 17, 202526.0028.0025.7027.0027.0013,116
Jan 16, 202526.1026.1025.8026.1026.10444
Jan 15, 202526.1026.2025.8026.0026.001,690
Jan 14, 202526.1026.3025.9026.0026.00976
Jan 13, 202526.4026.6025.5026.3026.309,823
Jan 10, 202527.8027.9026.6026.9026.9018,550
Jan 9, 202528.4028.5028.0028.5028.502,827
Jan 8, 202528.7028.9027.8028.1028.102,854
Jan 7, 202528.0029.0028.0028.4028.404,764
Jan 3, 202527.7028.0027.5028.0028.007,147
Jan 2, 202529.4029.9027.8028.2028.2013,129
Dec 30, 202429.8030.4029.2029.9029.904,027
Dec 27, 202430.0030.0029.3029.3029.30264
Dec 23, 202430.5030.8028.8029.8029.804,086
Dec 20, 202429.5030.5028.4030.5030.509,841
Dec 19, 202429.6029.9028.2029.9029.906,736
Dec 18, 202428.8029.7028.7029.7029.705,615
Dec 17, 202428.4028.7028.3028.7028.701,569
Dec 16, 202427.6028.8027.6028.3028.303,627
Dec 13, 202427.5027.7027.5027.6027.60374
Dec 12, 202427.6027.6027.5027.5027.50279
Dec 11, 202427.8027.8027.4027.5027.50664
Dec 10, 202427.8027.8027.3027.8027.801,635
Dec 9, 202428.6028.6027.2027.7027.707,238
Dec 6, 202428.9029.0028.2028.6028.604,213
Dec 5, 202428.5028.7028.1028.7028.701,361
Dec 4, 202428.1028.7028.1028.6028.605,404
Dec 3, 202428.7028.8027.8028.7028.704,632
Dec 2, 202427.0028.8027.0028.6028.6017,412
Nov 29, 202426.8026.9026.5026.9026.903,769
Nov 28, 202426.2027.4025.7026.9026.9015,865
Nov 27, 202427.5027.5026.0026.4026.4018,434
Nov 26, 202428.5028.6027.0027.0027.0032,747
Nov 25, 202425.2029.9025.2027.6027.60215,889
Nov 22, 202424.2024.4024.2024.4024.40439
Nov 21, 202424.4024.4024.0024.2024.201,886
Nov 20, 202424.0024.5024.0024.4024.402,421
Nov 19, 202424.6024.6023.7024.3024.305,703
Nov 18, 202424.4024.7024.3024.6024.601,603
Nov 15, 202424.6024.6024.3024.3024.30622
Nov 14, 202424.7024.7024.3024.3024.30656
Nov 13, 202424.7024.7024.3024.7024.70568
Nov 12, 202424.4024.7024.4024.7024.70754
Nov 8, 202424.7024.7024.2024.7024.704,258
Nov 7, 202424.7024.7024.5024.7024.70339
Nov 6, 202424.3024.7024.3024.7024.70385
Nov 5, 202424.7024.7024.3024.6024.60336
Nov 4, 202424.5024.7024.3024.7024.70333
Oct 31, 202424.6024.8024.2024.7024.70349
Oct 30, 202424.7024.8024.4024.4024.40692
Oct 29, 202424.7024.7024.7024.7024.70458
Oct 28, 202424.5024.7024.4024.7024.702,107
Oct 25, 202424.5024.8024.5024.8024.80368
Oct 24, 202424.1024.6024.1024.6024.60653
Oct 23, 202424.7024.8024.2024.8024.803,067
Oct 22, 202424.5024.8024.3024.3024.301,286
Oct 21, 202424.3024.5024.3024.3024.30321
Oct 18, 202424.2024.4024.2024.3024.30589
Oct 17, 202425.0025.0024.2024.2024.20734
Oct 16, 202425.0025.0024.5024.8024.80501
Oct 15, 202424.7024.8024.7024.8024.80379
Oct 14, 202424.8024.8024.4024.7024.70245
Oct 11, 202424.2024.8024.2024.4024.402,656
Oct 10, 202424.3024.3023.7024.2024.201,437
Oct 9, 202424.3024.4023.8024.3024.30987
Oct 8, 202424.3024.4024.2024.2024.201,705
Oct 7, 202424.1024.4024.1024.2024.20601
Oct 4, 2024 0.77 Dividend
Oct 4, 202424.1024.1023.7024.0024.001,064
Oct 3, 202425.0025.0024.6024.6023.832,159
Oct 2, 202424.7024.9024.6024.6023.83843
Oct 1, 202424.8024.8024.5024.8024.02864
Sep 30, 202424.8024.9024.3024.8024.023,133
Sep 27, 202424.6024.8024.4024.5023.73446
Sep 26, 202424.7024.7024.3024.7023.93951
Sep 25, 202424.7024.7024.0024.7023.931,435
Sep 24, 202424.7024.7024.3024.7023.931,105
Sep 23, 202424.5024.7024.3024.5023.731,221
Sep 20, 202424.5024.7024.3024.5023.73617
Sep 19, 202424.7024.7024.2024.2023.442,018
Sep 18, 202424.7024.8024.6024.7023.93621
Sep 17, 202424.6024.7024.4024.7023.93928
Sep 16, 202424.5024.7024.2024.5023.73522
Sep 13, 202424.6024.7024.4024.4023.64508
Sep 12, 202424.9024.9024.3024.4023.64723
Sep 11, 202424.4024.9024.3024.7023.93772
Sep 10, 202424.8024.9024.4024.4023.641,329
Sep 9, 202424.8025.0024.3024.5023.734,247
Sep 6, 202424.7024.9024.5024.5023.731,004
Sep 5, 202424.8024.9024.5024.5023.73556
Sep 4, 202424.5024.8024.5024.7023.93866
Sep 3, 202424.9024.9024.2024.5023.732,683
Sep 2, 202424.7024.9024.5024.9024.121,988
Aug 30, 202424.5025.0024.3024.6023.835,218
Aug 29, 202424.0024.5024.0024.5023.733,692
Aug 28, 202424.4024.9023.9024.0023.251,338
Aug 27, 202424.9024.9024.3024.3023.54898
Aug 26, 202425.0025.0024.6024.9024.121,157
Aug 23, 202424.3025.1024.3025.0024.222,067
Aug 22, 202425.2025.2024.6025.1024.311,070
Aug 21, 202425.2025.2024.8025.2024.41231
Aug 20, 202425.0025.2025.0025.0024.22445
Aug 19, 202425.0025.0024.8025.0024.22744
Aug 16, 202424.8025.2024.8024.9024.121,041
Aug 14, 202425.0025.1024.8025.0024.222,363
Aug 13, 202423.9024.9023.9024.8024.027,266
Aug 12, 202423.8024.0023.3024.0023.25538
Aug 9, 202423.4024.0023.2024.0023.252,073
Aug 8, 202423.5023.5023.3023.3022.57715
Aug 7, 202423.3023.5023.3023.5022.761,470
Aug 6, 202423.9023.9023.2023.8023.061,229
Aug 5, 202424.2024.4023.0024.4023.643,500
Aug 2, 202424.3024.7024.3024.6023.831,101
Aug 1, 202424.5024.6024.2024.6023.83826
Jul 31, 202424.2024.5024.2024.4023.64939
Jul 30, 202424.5024.5024.1024.5023.731,211
Jul 29, 202424.3024.5024.3024.5023.73770
Jul 26, 202424.2024.3023.8024.3023.541,090
Jul 25, 202424.0024.3023.9024.3023.541,065
Jul 24, 202424.6024.7023.3024.2023.443,021
Jul 23, 202424.0024.7024.0024.6023.83847
Jul 22, 202424.3024.7024.0024.0023.251,430
Jul 19, 202424.3024.4023.9024.3023.54880
Jul 18, 202424.1024.2023.8024.2023.441,348
Jul 17, 202424.0024.2023.4024.1023.353,671
Jul 16, 202423.5024.1023.3024.1023.352,947
Jul 15, 202423.2023.4023.1023.2022.471,158
Jul 12, 202423.4023.5023.0023.1022.381,716
Jul 11, 202424.3024.3022.9023.5022.769,548
Jul 10, 202424.4024.4023.8024.0023.251,575
Jul 9, 202424.7024.8023.9024.3023.5413,787
Jul 8, 202424.8024.8024.3024.4023.644,886
Jul 5, 202424.7024.7024.4024.4023.64756
Jul 4, 202424.4024.7024.4024.4023.643,376
Jul 3, 202424.5024.5024.1024.5023.731,951
Jul 2, 202424.6024.7024.0024.6023.832,969
Jul 1, 202424.6024.7024.3024.6023.831,094
Jun 28, 202424.6024.6024.3024.6023.831,391
Jun 27, 202424.5024.7024.3024.6023.831,447
Jun 26, 202424.8024.8024.1024.5023.732,284
Jun 25, 202424.4024.9024.4024.8024.022,443
Jun 24, 202424.6024.7024.0024.7023.933,048
Jun 21, 202424.2024.6024.0024.6023.831,549
Jun 20, 202424.2024.5024.0024.1023.351,398
Jun 19, 202424.3024.3023.8024.2023.441,938
Jun 18, 202424.3024.4024.0024.1023.352,468
Jun 17, 202424.0024.4023.7023.8023.061,800
Jun 14, 202423.7024.1023.6024.0023.252,015
Jun 13, 202423.6023.9023.2023.9023.152,777
Jun 12, 202423.6024.4023.6023.6022.861,880
Jun 11, 202424.3024.6023.0023.6022.864,126
Jun 10, 202424.0024.3023.6024.3023.541,833
Jun 7, 202423.7024.1023.7024.0023.252,279
Jun 6, 202423.4023.9022.9023.5022.762,220
Jun 5, 202422.0023.7022.0023.0022.285,695
Jun 4, 202421.9022.0021.7022.0021.312,553
Jun 3, 202421.9022.3021.3021.9021.215,001
May 31, 202422.0022.0019.9021.9021.2139,299
May 29, 202422.5022.5021.9022.0021.316,562
May 28, 202423.3023.7022.3022.5021.805,098

Related Tickers

NL NL Industries, Inc.
7.36
-1.34%
 
NSSC Napco Security Technologies, Inc.
27.90
-1.55%
 
ALLE Allegion plc
143.10
-0.99%
 
ZDC.V Zedcor Inc.
3.7900
+0.53%