Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Mercor SA (MCR) Historical Prices

3 Followers
PL:MCR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 202613.1013.3013.0513.2013.20+0.38%6070.22
Nov 09, 202613.1513.3012.9013.3013.30+1.14%5,3111.96
Nov 06, 202613.3013.3013.0013.1513.15-2.23%2,7251.02
Nov 05, 202613.4513.4513.2513.4513.45-0.37%2,1880.82
Nov 04, 202613.6013.6013.3013.5013.500.00%4550.17
Nov 03, 202613.2013.8513.2013.5013.50+0.75%1,0370.39
Nov 02, 202613.3513.5012.8013.4013.40-2.90%2,9071.10
Oct 30, 202613.9013.9013.3013.8013.80-0.72%2,2370.85
Oct 29, 202613.8013.9013.6013.9013.90+2.21%4500.17
Oct 28, 202613.7013.7013.6013.6013.60-1.45%9680.36
Oct 27, 202614.2514.2513.6513.8013.80-3.16%4,2201.61
Oct 26, 202614.3514.3514.1014.2514.25-1.72%2,0400.74
Oct 23, 202614.5514.5514.4014.5014.50-0.34%4740.17
Oct 22, 202614.5014.5514.4014.5514.550.00%2640.09
Oct 21, 202614.5514.5514.4514.5514.550.00%7050.25
Oct 20, 202614.6014.6514.5514.5514.550.00%2340.08
Oct 19, 202614.6014.6014.5514.5514.550.00%1540.05
Oct 16, 202614.7514.9014.5014.5514.55-1.36%2,1230.73
Oct 15, 202615.0015.1014.5514.7514.75-1.01%3,0971.04
Oct 14, 202614.8014.9014.5014.9014.90+0.68%1,7650.59
Oct 13, 202614.6014.8014.5514.8014.80-0.67%1,7910.59
Oct 12, 202614.9014.9014.5014.9014.900.00%2,4970.81
Oct 09, 202614.7014.9514.4014.9014.90+1.36%1,2350.39
Oct 08, 202614.9014.9514.7014.7014.700.00%3380.10
Oct 07, 202614.5014.9514.5014.7014.70+1.38%1,0020.31
Oct 06, 202614.4014.7014.3014.5014.50+1.40%7810.24
Oct 05, 202615.6015.6014.3014.3014.30-3.05%1,8310.57
Oct 02, 202614.9014.9014.7514.7514.75-0.34%3150.10
Oct 01, 202614.9014.9014.5014.8014.80-0.67%1,7330.53
Sep 30, 202614.9515.0014.7014.9014.90+0.34%1,1700.35
Sep 29, 202615.1015.1014.8514.8514.85-1.66%3380.10
Sep 28, 202615.1015.1015.1015.1015.100.00%500.01
Sep 25, 202615.0515.1014.9015.1015.10+0.67%6840.20
Sep 24, 202615.2515.2514.9515.0015.00-0.33%3,9801.20
Sep 23, 202615.0515.0514.8015.0515.05+0.67%7,2322.26
Sep 22, 202614.8514.9514.8014.9514.95+0.67%7110.22
Sep 21, 202614.9515.0514.8514.8514.85-1.33%1,3070.41
Sep 18, 202615.2015.2015.0515.0515.05-0.99%5100.16
Sep 17, 202615.1015.2015.0515.2015.20+0.33%1,8920.59
Sep 16, 202615.1015.1515.1015.1515.15+0.33%2410.07
Sep 15, 202615.0015.1015.0015.1015.10+0.67%2660.08
Sep 14, 202615.2015.2015.0015.0015.00-0.99%8,8492.84
Sep 11, 202615.2015.2015.0515.1515.15+0.33%1,1150.36
Sep 10, 202615.2515.2514.9515.1015.10-0.33%1,7930.58
Sep 09, 202615.1515.2515.1515.1515.150.00%5,8591.94
Sep 08, 202614.9015.1514.3515.1515.15+1.68%2,8610.95
Sep 07, 202614.5514.9014.5514.9014.90+1.36%6420.21
Sep 04, 202614.6514.7014.5014.7014.700.00%4240.14
Sep 03, 202614.5014.7514.5014.7014.70+1.38%8440.28
Sep 02, 202614.8514.9014.1014.5014.50-0.68%3,0731.02