Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,941.48 +87.48 (+0.13%) CMC Crypto 200
1,508.59 +5.92 (+0.39%)
Miquel y Costas & Miquel, S.A. (MCM.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 01:49PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 12.95 | 13.15 | 12.95 | 13.00 | 13.00 | 5,099 |
| 22 May 2024 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | 5,857 |
| 21 May 2024 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 5,169 |
| 20 May 2024 | 12.90 | 13.10 | 12.80 | 13.10 | 13.10 | 28,759 |
| 17 May 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 3,374 |
| 16 May 2024 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 9,869 |
| 15 May 2024 | 12.70 | 13.05 | 12.70 | 13.00 | 13.00 | 16,180 |
| 14 May 2024 | 13.15 | 13.25 | 12.90 | 12.90 | 12.90 | 37,749 |
| 13 May 2024 | 12.75 | 13.20 | 12.65 | 13.00 | 13.00 | 18,705 |
| 10 May 2024 | 12.10 | 12.80 | 12.10 | 12.75 | 12.75 | 63,830 |
| 09 May 2024 | 12.00 | 12.00 | 11.55 | 11.90 | 11.90 | 1,901 |
| 08 May 2024 | 11.70 | 12.00 | 11.70 | 11.95 | 11.95 | 3,942 |
| 07 May 2024 | 11.65 | 12.00 | 11.65 | 11.90 | 11.90 | 23,469 |
| 06 May 2024 | 11.55 | 11.95 | 11.55 | 11.90 | 11.90 | 16,052 |
| 03 May 2024 | 11.40 | 11.85 | 11.40 | 11.85 | 11.85 | 8,625 |
| 02 May 2024 | 11.35 | 11.45 | 11.35 | 11.35 | 11.35 | 2,522 |
| 30 Apr 2024 | 11.50 | 11.55 | 11.50 | 11.50 | 11.50 | 4,459 |
| 29 Apr 2024 | 11.80 | 11.80 | 11.35 | 11.50 | 11.50 | 1,937 |
| 26 Apr 2024 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 251 |
| 25 Apr 2024 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | 4,935 |
| 24 Apr 2024 | 11.50 | 11.50 | 11.30 | 11.35 | 11.35 | 3,330 |
| 23 Apr 2024 | 11.45 | 11.55 | 11.40 | 11.40 | 11.40 | 2,149 |
| 22 Apr 2024 | 11.20 | 11.45 | 11.20 | 11.30 | 11.30 | 6,038 |
| 19 Apr 2024 | 11.30 | 11.35 | 11.15 | 11.15 | 11.15 | 6,723 |
| 18 Apr 2024 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | 5,090 |
| 17 Apr 2024 | 11.50 | 11.75 | 11.05 | 11.40 | 11.40 | 10,694 |
| 16 Apr 2024 | 11.95 | 11.95 | 11.45 | 11.75 | 11.75 | 16,294 |
| 16 Apr 2024 | 0.115361 Dividend | |||||
| 15 Apr 2024 | 11.90 | 12.00 | 11.60 | 12.00 | 11.88 | 8,487 |
| 12 Apr 2024 | 11.90 | 11.90 | 11.75 | 11.90 | 11.79 | 7,877 |
| 11 Apr 2024 | 11.90 | 12.00 | 11.85 | 11.90 | 11.79 | 3,344 |
| 10 Apr 2024 | 11.90 | 12.00 | 11.75 | 12.00 | 11.88 | 12,790 |
| 09 Apr 2024 | 11.90 | 11.95 | 11.60 | 11.70 | 11.59 | 5,410 |
| 08 Apr 2024 | 11.55 | 12.00 | 11.55 | 11.80 | 11.69 | 14,935 |
| 05 Apr 2024 | 11.60 | 11.75 | 11.60 | 11.70 | 11.59 | 15,088 |
| 04 Apr 2024 | 11.35 | 11.70 | 11.35 | 11.70 | 11.59 | 5,027 |
| 03 Apr 2024 | 11.70 | 11.75 | 11.35 | 11.45 | 11.34 | 10,995 |
| 02 Apr 2024 | 11.75 | 11.75 | 11.50 | 11.70 | 11.59 | 3,186 |
| 28 Mar 2024 | 11.50 | 11.70 | 11.42 | 11.66 | 11.55 | 2,513 |
| 27 Mar 2024 | 11.68 | 11.68 | 11.50 | 11.52 | 11.41 | 7,025 |
| 26 Mar 2024 | 11.60 | 11.62 | 11.50 | 11.52 | 11.41 | 1,854 |
| 25 Mar 2024 | 11.68 | 11.68 | 11.42 | 11.50 | 11.39 | 2,387 |
| 22 Mar 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.29 | 3,355 |
| 21 Mar 2024 | 11.38 | 11.50 | 11.30 | 11.48 | 11.37 | 6,086 |
| 20 Mar 2024 | 11.40 | 11.50 | 11.36 | 11.50 | 11.39 | 5,373 |
| 19 Mar 2024 | 11.70 | 11.70 | 11.54 | 11.54 | 11.43 | 7,854 |
| 18 Mar 2024 | 11.60 | 11.60 | 11.36 | 11.40 | 11.29 | 2,780 |
| 15 Mar 2024 | 11.44 | 11.60 | 11.44 | 11.50 | 11.39 | 3,316 |
| 14 Mar 2024 | 11.50 | 11.70 | 11.44 | 11.44 | 11.33 | 2,819 |
| 13 Mar 2024 | 11.40 | 11.46 | 11.30 | 11.46 | 11.35 | 31,425 |
| 12 Mar 2024 | 11.36 | 11.38 | 11.24 | 11.28 | 11.17 | 6,091 |
| 11 Mar 2024 | 11.28 | 11.38 | 11.28 | 11.34 | 11.23 | 2,348 |
| 08 Mar 2024 | 11.24 | 11.40 | 11.04 | 11.04 | 10.93 | 12,238 |
| 07 Mar 2024 | 11.08 | 11.20 | 11.08 | 11.20 | 11.09 | 7,131 |
| 06 Mar 2024 | 11.26 | 11.26 | 11.08 | 11.16 | 11.05 | 476 |
| 05 Mar 2024 | 11.04 | 11.16 | 11.04 | 11.16 | 11.05 | 2,603 |
| 04 Mar 2024 | 11.14 | 11.38 | 11.04 | 11.04 | 10.93 | 10,247 |
| 01 Mar 2024 | 11.38 | 11.38 | 11.22 | 11.26 | 11.15 | 12,131 |
| 29 Feb 2024 | 11.40 | 11.48 | 11.26 | 11.38 | 11.27 | 8,617 |
| 28 Feb 2024 | 11.10 | 11.40 | 11.00 | 11.40 | 11.29 | 3,853 |
| 27 Feb 2024 | 11.08 | 11.14 | 11.04 | 11.10 | 10.99 | 2,170 |
| 26 Feb 2024 | 11.16 | 11.24 | 10.98 | 11.00 | 10.89 | 25,244 |
| 23 Feb 2024 | 11.16 | 11.24 | 11.02 | 11.22 | 11.11 | 7,604 |
| 22 Feb 2024 | 11.10 | 11.16 | 11.06 | 11.14 | 11.03 | 2,321 |
| 21 Feb 2024 | 11.24 | 11.30 | 11.04 | 11.10 | 10.99 | 2,347 |
| 20 Feb 2024 | 11.16 | 11.22 | 11.16 | 11.20 | 11.09 | 636 |
| 19 Feb 2024 | 11.16 | 11.20 | 11.16 | 11.12 | 11.01 | 213 |
| 16 Feb 2024 | 11.24 | 11.30 | 11.06 | 11.12 | 11.01 | 2,635 |
| 15 Feb 2024 | 11.10 | 11.28 | 11.04 | 11.04 | 10.93 | 5,558 |
| 14 Feb 2024 | 11.14 | 11.20 | 11.06 | 11.10 | 10.99 | 2,331 |
| 13 Feb 2024 | 11.12 | 11.18 | 11.08 | 11.10 | 10.99 | 2,717 |
| 12 Feb 2024 | 11.16 | 11.32 | 11.04 | 11.18 | 11.07 | 5,484 |
| 09 Feb 2024 | 11.20 | 11.32 | 11.06 | 11.12 | 11.01 | 2,660 |
| 08 Feb 2024 | 11.32 | 11.32 | 11.20 | 11.30 | 11.19 | 338 |
| 07 Feb 2024 | 11.14 | 11.30 | 11.14 | 11.30 | 11.19 | 3,131 |
| 06 Feb 2024 | 11.10 | 11.20 | 11.02 | 11.12 | 11.01 | 14,702 |
| 05 Feb 2024 | 11.20 | 11.28 | 11.06 | 11.12 | 11.01 | 3,914 |
| 02 Feb 2024 | 11.20 | 11.28 | 11.20 | 11.26 | 11.15 | 5,154 |
| 01 Feb 2024 | 11.26 | 11.26 | 11.18 | 11.20 | 11.09 | 3,775 |
| 31 Jan 2024 | 11.20 | 11.28 | 11.18 | 11.26 | 11.15 | 9,951 |
| 30 Jan 2024 | 11.20 | 11.30 | 11.20 | 11.20 | 11.09 | 1,708 |
| 29 Jan 2024 | 11.26 | 11.36 | 11.18 | 11.20 | 11.09 | 7,114 |
| 26 Jan 2024 | 11.38 | 11.38 | 11.32 | 11.32 | 11.21 | 11,488 |
| 25 Jan 2024 | 11.20 | 11.36 | 11.20 | 11.26 | 11.15 | 2,408 |
| 24 Jan 2024 | 11.36 | 11.36 | 11.18 | 11.24 | 11.13 | 14,323 |
| 23 Jan 2024 | 11.40 | 11.40 | 11.26 | 11.26 | 11.15 | 4,881 |
| 22 Jan 2024 | 11.44 | 11.46 | 11.28 | 11.30 | 11.19 | 2,209 |
| 19 Jan 2024 | 11.30 | 11.44 | 11.26 | 11.30 | 11.19 | 820 |
| 18 Jan 2024 | 11.28 | 11.46 | 11.26 | 11.32 | 11.21 | 2,642 |
| 17 Jan 2024 | 11.40 | 11.44 | 11.40 | 11.42 | 11.31 | 550 |
| 16 Jan 2024 | 11.74 | 11.74 | 11.40 | 11.44 | 11.33 | 1,974 |
| 15 Jan 2024 | 11.30 | 11.50 | 11.26 | 11.44 | 11.33 | 6,208 |
| 12 Jan 2024 | 11.38 | 11.38 | 11.28 | 11.30 | 11.19 | 4,206 |
| 11 Jan 2024 | 11.32 | 11.34 | 11.20 | 11.28 | 11.17 | 5,928 |
| 10 Jan 2024 | 11.34 | 11.36 | 11.20 | 11.32 | 11.21 | 1,245 |
| 09 Jan 2024 | 11.62 | 11.62 | 11.16 | 11.22 | 11.11 | 6,188 |
| 08 Jan 2024 | 11.70 | 11.70 | 11.06 | 11.38 | 11.27 | 13,257 |
| 05 Jan 2024 | 11.52 | 11.74 | 11.52 | 11.62 | 11.51 | 3,965 |
| 04 Jan 2024 | 11.68 | 11.84 | 11.68 | 11.70 | 11.59 | 5,934 |
| 03 Jan 2024 | 11.80 | 11.80 | 11.70 | 11.74 | 11.63 | 3,178 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.