Singapore markets close in 1 hour 43 minutes
Straits Times Index
3,335.91 +3.11 (+0.09%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,219.89 +55.77 (+0.68%) Bitcoin USD
63,363.13 +1,738.83 (+2.82%) CMC Crypto 200
1,313.39 +11.32 (+0.87%)
MERLIN Properties SOCIMI, S.A. (MRL.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 09:02AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 10.56 | 10.66 | 10.56 | 10.66 | 10.66 | 8,291 |
| 28 Jun 2024 | 10.30 | 10.44 | 10.27 | 10.40 | 10.40 | 841,225 |
| 27 Jun 2024 | 10.28 | 10.29 | 10.16 | 10.28 | 10.28 | 582,638 |
| 26 Jun 2024 | 10.53 | 10.58 | 10.27 | 10.30 | 10.30 | 784,363 |
| 25 Jun 2024 | 10.73 | 10.74 | 10.48 | 10.54 | 10.54 | 445,132 |
| 24 Jun 2024 | 10.57 | 10.70 | 10.52 | 10.67 | 10.67 | 565,588 |
| 21 Jun 2024 | 10.74 | 10.74 | 10.53 | 10.54 | 10.54 | 1,548,360 |
| 20 Jun 2024 | 10.53 | 10.74 | 10.53 | 10.74 | 10.74 | 756,685 |
| 19 Jun 2024 | 10.77 | 10.77 | 10.51 | 10.52 | 10.52 | 614,227 |
| 18 Jun 2024 | 10.63 | 10.82 | 10.58 | 10.73 | 10.73 | 665,647 |
| 17 Jun 2024 | 10.63 | 10.69 | 10.46 | 10.52 | 10.52 | 619,179 |
| 14 Jun 2024 | 10.80 | 10.80 | 10.51 | 10.60 | 10.60 | 1,184,166 |
| 13 Jun 2024 | 10.89 | 10.91 | 10.73 | 10.74 | 10.74 | 550,878 |
| 12 Jun 2024 | 10.72 | 11.02 | 10.67 | 10.97 | 10.97 | 795,671 |
| 11 Jun 2024 | 10.90 | 10.90 | 10.68 | 10.71 | 10.71 | 839,905 |
| 10 Jun 2024 | 10.87 | 10.94 | 10.72 | 10.84 | 10.84 | 992,423 |
| 07 Jun 2024 | 11.11 | 11.14 | 10.83 | 10.93 | 10.93 | 800,555 |
| 06 Jun 2024 | 11.18 | 11.21 | 11.04 | 11.11 | 11.11 | 610,111 |
| 05 Jun 2024 | 11.20 | 11.23 | 11.00 | 11.18 | 11.18 | 984,425 |
| 04 Jun 2024 | 11.15 | 11.27 | 11.12 | 11.22 | 11.22 | 853,451 |
| 03 Jun 2024 | 11.06 | 11.25 | 11.02 | 11.20 | 11.20 | 1,190,026 |
| 31 May 2024 | 10.96 | 11.03 | 10.86 | 11.02 | 11.02 | 1,419,804 |
| 30 May 2024 | 10.57 | 10.98 | 10.56 | 10.92 | 10.92 | 703,641 |
| 29 May 2024 | 10.71 | 10.75 | 10.48 | 10.58 | 10.58 | 421,761 |
| 28 May 2024 | 10.79 | 10.86 | 10.71 | 10.71 | 10.71 | 751,158 |
| 27 May 2024 | 10.74 | 10.76 | 10.63 | 10.75 | 10.75 | 334,284 |
| 24 May 2024 | 10.53 | 10.71 | 10.49 | 10.66 | 10.66 | 447,751 |
| 23 May 2024 | 10.82 | 10.82 | 10.54 | 10.62 | 10.62 | 906,991 |
| 22 May 2024 | 10.53 | 10.86 | 10.41 | 10.86 | 10.86 | 1,232,780 |
| 21 May 2024 | 10.69 | 10.69 | 10.42 | 10.55 | 10.55 | 1,347,031 |
| 20 May 2024 | 10.83 | 10.85 | 10.69 | 10.72 | 10.72 | 399,903 |
| 17 May 2024 | 11.02 | 11.08 | 10.80 | 10.82 | 10.82 | 1,050,193 |
| 17 May 2024 | 0.240024 Dividend | |||||
| 16 May 2024 | 11.07 | 11.24 | 11.00 | 11.24 | 11.00 | 1,379,617 |
| 15 May 2024 | 10.78 | 11.10 | 10.74 | 11.06 | 10.82 | 1,016,315 |
| 14 May 2024 | 10.72 | 10.76 | 10.63 | 10.70 | 10.47 | 692,049 |
| 13 May 2024 | 10.69 | 10.73 | 10.65 | 10.68 | 10.45 | 456,855 |
| 10 May 2024 | 10.79 | 10.84 | 10.64 | 10.69 | 10.46 | 610,102 |
| 09 May 2024 | 10.90 | 10.96 | 10.75 | 10.79 | 10.56 | 358,868 |
| 08 May 2024 | 10.79 | 10.80 | 10.65 | 10.78 | 10.55 | 508,424 |
| 07 May 2024 | 10.74 | 10.79 | 10.67 | 10.79 | 10.56 | 678,132 |
| 06 May 2024 | 10.74 | 10.78 | 10.63 | 10.69 | 10.46 | 845,460 |
| 03 May 2024 | 10.81 | 11.03 | 10.71 | 10.73 | 10.50 | 1,083,552 |
| 02 May 2024 | 10.56 | 10.80 | 10.54 | 10.77 | 10.54 | 1,200,377 |
| 30 Apr 2024 | 10.61 | 10.73 | 10.59 | 10.61 | 10.38 | 708,040 |
| 29 Apr 2024 | 10.56 | 10.73 | 10.56 | 10.66 | 10.43 | 519,275 |
| 26 Apr 2024 | 10.31 | 10.65 | 10.31 | 10.56 | 10.33 | 669,518 |
| 25 Apr 2024 | 10.32 | 10.52 | 10.29 | 10.35 | 10.13 | 509,236 |
| 24 Apr 2024 | 10.50 | 10.50 | 10.23 | 10.34 | 10.12 | 707,971 |
| 23 Apr 2024 | 10.40 | 10.49 | 10.38 | 10.44 | 10.22 | 636,275 |
| 22 Apr 2024 | 10.29 | 10.43 | 10.28 | 10.36 | 10.14 | 634,971 |
| 19 Apr 2024 | 10.18 | 10.25 | 10.09 | 10.21 | 9.99 | 648,652 |
| 18 Apr 2024 | 10.07 | 10.26 | 10.07 | 10.25 | 10.03 | 773,534 |
| 17 Apr 2024 | 9.97 | 10.19 | 9.92 | 10.01 | 9.80 | 594,049 |
| 16 Apr 2024 | 9.77 | 10.02 | 9.77 | 10.00 | 9.79 | 846,468 |
| 15 Apr 2024 | 10.02 | 10.07 | 9.86 | 9.97 | 9.76 | 750,983 |
| 12 Apr 2024 | 9.97 | 10.12 | 9.96 | 10.02 | 9.81 | 829,214 |
| 11 Apr 2024 | 9.80 | 9.91 | 9.70 | 9.91 | 9.70 | 812,926 |
| 10 Apr 2024 | 10.00 | 10.13 | 9.74 | 9.82 | 9.62 | 928,304 |
| 09 Apr 2024 | 9.74 | 9.93 | 9.67 | 9.83 | 9.62 | 865,992 |
| 08 Apr 2024 | 9.57 | 9.73 | 9.57 | 9.71 | 9.50 | 506,530 |
| 05 Apr 2024 | 9.62 | 9.65 | 9.53 | 9.60 | 9.39 | 666,398 |
| 04 Apr 2024 | 9.53 | 9.72 | 9.52 | 9.72 | 9.51 | 1,320,087 |
| 03 Apr 2024 | 9.64 | 9.65 | 9.51 | 9.52 | 9.32 | 675,546 |
| 02 Apr 2024 | 9.90 | 9.94 | 9.66 | 9.69 | 9.48 | 957,879 |
| 28 Mar 2024 | 9.82 | 10.03 | 9.73 | 9.98 | 9.76 | 1,177,628 |
| 27 Mar 2024 | 9.69 | 9.82 | 9.69 | 9.80 | 9.59 | 831,778 |
| 26 Mar 2024 | 9.59 | 9.71 | 9.56 | 9.70 | 9.49 | 792,596 |
| 25 Mar 2024 | 9.48 | 9.59 | 9.40 | 9.59 | 9.39 | 463,655 |
| 22 Mar 2024 | 9.40 | 9.56 | 9.39 | 9.49 | 9.29 | 677,793 |
| 21 Mar 2024 | 9.25 | 9.47 | 9.20 | 9.40 | 9.20 | 895,635 |
| 20 Mar 2024 | 9.12 | 9.23 | 9.09 | 9.16 | 8.97 | 581,593 |
| 19 Mar 2024 | 9.15 | 9.18 | 9.09 | 9.14 | 8.94 | 380,105 |
| 18 Mar 2024 | 9.11 | 9.16 | 9.07 | 9.14 | 8.94 | 562,468 |
| 15 Mar 2024 | 9.20 | 9.28 | 9.12 | 9.12 | 8.93 | 1,815,363 |
| 14 Mar 2024 | 9.14 | 9.24 | 9.14 | 9.22 | 9.02 | 790,379 |
| 13 Mar 2024 | 9.10 | 9.16 | 9.07 | 9.15 | 8.95 | 689,402 |
| 12 Mar 2024 | 9.30 | 9.30 | 9.09 | 9.10 | 8.91 | 453,595 |
| 11 Mar 2024 | 9.29 | 9.32 | 9.16 | 9.26 | 9.06 | 593,621 |
| 08 Mar 2024 | 9.14 | 9.31 | 9.09 | 9.28 | 9.09 | 515,775 |
| 07 Mar 2024 | 8.90 | 9.13 | 8.89 | 9.12 | 8.93 | 862,761 |
| 06 Mar 2024 | 8.84 | 9.02 | 8.80 | 8.94 | 8.74 | 696,510 |
| 05 Mar 2024 | 8.82 | 8.86 | 8.80 | 8.83 | 8.64 | 1,068,832 |
| 04 Mar 2024 | 8.90 | 8.90 | 8.74 | 8.86 | 8.67 | 619,490 |
| 01 Mar 2024 | 8.84 | 9.11 | 8.82 | 8.90 | 8.71 | 837,918 |
| 29 Feb 2024 | 8.76 | 8.97 | 8.73 | 8.76 | 8.57 | 1,581,441 |
| 28 Feb 2024 | 9.17 | 9.17 | 8.76 | 8.85 | 8.67 | 723,065 |
| 27 Feb 2024 | 9.10 | 9.24 | 9.10 | 9.13 | 8.94 | 385,719 |
| 26 Feb 2024 | 9.19 | 9.23 | 9.13 | 9.19 | 8.99 | 292,877 |
| 23 Feb 2024 | 9.23 | 9.26 | 9.12 | 9.20 | 9.01 | 381,106 |
| 22 Feb 2024 | 9.23 | 9.27 | 9.15 | 9.22 | 9.02 | 528,476 |
| 21 Feb 2024 | 9.17 | 9.28 | 9.17 | 9.18 | 8.98 | 417,957 |
| 20 Feb 2024 | 9.13 | 9.19 | 9.07 | 9.19 | 8.99 | 361,994 |
| 19 Feb 2024 | 9.05 | 9.22 | 9.05 | 9.17 | 8.97 | 338,787 |
| 16 Feb 2024 | 9.22 | 9.23 | 9.11 | 9.16 | 8.97 | 491,409 |
| 15 Feb 2024 | 9.19 | 9.23 | 9.06 | 9.17 | 8.97 | 553,164 |
| 14 Feb 2024 | 9.09 | 9.20 | 9.07 | 9.10 | 8.91 | 530,204 |
| 13 Feb 2024 | 9.29 | 9.35 | 9.07 | 9.13 | 8.94 | 475,752 |
| 12 Feb 2024 | 9.23 | 9.33 | 9.20 | 9.33 | 9.13 | 305,060 |
| 09 Feb 2024 | 9.35 | 9.40 | 9.13 | 9.15 | 8.95 | 743,918 |
| *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.