Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
MCE - Delayed Quote EUR

Miquel y Costas & Miquel, S.A. (MCM.MC)

Compare
12.60
-0.40
(-3.08%)
At close: April 4 at 5:35:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202513.1513.1512.4012.6012.6011,671
Apr 3, 202513.1513.1513.0013.0013.007,482
Apr 2, 202513.0513.1513.0513.1513.151,144
Apr 1, 202513.3013.3013.0013.0513.052,400
Mar 31, 202513.3013.3013.0013.1013.102,911
Mar 28, 202513.2013.3013.0513.1513.152,303
Mar 27, 202513.0513.2013.0513.2013.2067
Mar 26, 202513.3513.3513.1013.2013.203,427
Mar 25, 202513.1013.3513.1013.1013.104,940
Mar 24, 202513.4013.4513.0513.0513.055,241
Mar 21, 202513.1013.4513.0513.4513.4564,061
Mar 20, 202513.1013.1513.0013.1013.101,636
Mar 19, 202512.9013.0512.9013.0513.05540
Mar 18, 202512.9512.9512.9513.0513.05486
Mar 17, 202512.9513.0512.9513.0513.051,455
Mar 14, 202512.9013.1012.7513.1013.104,309
Mar 13, 202513.1013.1012.9013.0513.05854
Mar 12, 202512.8013.1012.8013.0513.053,291
Mar 11, 202513.2013.2012.8012.8012.803,216
Mar 10, 202513.1513.1512.8513.1513.152,170
Mar 7, 202512.8513.1512.8513.0013.003,534
Mar 6, 202512.9513.1512.9513.0013.001,733
Mar 5, 202513.2513.2512.8013.0013.007,576
Mar 4, 202513.3013.3012.9013.0013.003,535
Mar 3, 202513.2513.3513.0513.1013.102,220
Feb 28, 202513.2013.2512.8013.0013.003,236
Feb 27, 202513.0013.1512.9513.0513.051,459
Feb 26, 202513.1513.1512.9013.0013.002,113
Feb 25, 202513.0513.3013.0513.3013.302,631
Feb 24, 202513.3013.3012.9513.0513.053,244
Feb 21, 202513.1013.2513.0013.1013.10601
Feb 20, 202513.4013.4013.0513.2013.201,461
Feb 19, 202513.2013.4013.2013.3513.353,325
Feb 18, 202512.8013.4012.8013.3013.303,569
Feb 17, 202513.0013.1513.0013.1513.151,166
Feb 14, 202512.8513.4512.8512.9012.909,893
Feb 13, 202513.2013.3012.8012.8512.8518,414
Feb 12, 202513.2013.2513.2013.2013.204,425
Feb 11, 202513.2013.3013.2013.2013.2015,570
Feb 10, 202513.1013.3013.1013.2013.205,121
Feb 7, 202513.3013.3513.1013.3513.35773
Feb 6, 202513.1013.3513.0513.3513.354,813
Feb 5, 202513.1013.3513.1013.3513.3513,667
Feb 4, 202513.1013.1012.8513.1013.105,017
Feb 3, 202512.8513.1012.8513.0513.055,897
Jan 31, 202512.9513.1012.9013.1013.107,430
Jan 30, 202512.9013.0012.8512.9512.952,879
Jan 29, 202512.8512.9012.8512.8512.853,413
Jan 28, 202512.8513.0012.8512.9512.9544,790
Jan 27, 202512.7012.9012.7012.8512.8511,262
Jan 24, 202512.5512.8012.5512.7012.709,696
Jan 23, 202512.4012.6512.4012.6012.6013,194
Jan 22, 202512.3512.5512.3512.5012.506,027
Jan 21, 202512.4512.5012.3512.4512.4557,729
Jan 20, 202512.4012.6012.3512.4012.4014,722
Jan 17, 202512.6012.6512.3512.6512.6512,581
Jan 16, 202512.5012.6012.4512.6012.602,098
Jan 15, 202512.4512.4512.4512.4512.452,790
Jan 14, 202512.4012.5512.3012.4012.405,479
Jan 13, 202512.3512.3512.3512.4012.40420
Jan 10, 202512.4012.4012.2512.4012.402,979
Jan 9, 202512.3512.4012.3012.4012.402,921
Jan 8, 202512.4512.4512.3012.3012.307,421
Jan 7, 202512.4012.4512.4012.4512.45937
Jan 6, 202512.5012.6512.4512.6012.60500
Jan 3, 202512.4012.8012.4012.5012.5011,819
Jan 2, 202512.8012.8012.3512.5512.556,896
Dec 31, 202412.6512.8512.4012.8012.8067,951
Dec 30, 202412.6512.6512.6012.6512.6519,290
Dec 27, 202412.6012.6512.4512.6512.6520,092
Dec 24, 202412.5512.6012.5512.6012.603,814
Dec 23, 202412.2512.6512.2512.5512.5543,260
Dec 20, 202412.2012.5012.0512.4512.4537,199
Dec 19, 202412.5512.5512.4512.5012.505,503
Dec 18, 202412.2012.5512.1012.4512.454,238
Dec 17, 202412.2012.2012.1012.1012.104,130
Dec 16, 2024 0.11 Dividend
Dec 16, 202412.0012.3512.0012.1012.1053,023
Dec 13, 202412.3012.3512.1512.2512.147,224
Dec 12, 202412.5012.5512.2512.2512.141,508
Dec 11, 202412.6012.6012.2512.3512.246,227
Dec 10, 202412.2012.6012.2012.6012.4811,982
Dec 9, 202412.2512.4512.2012.2012.094,948
Dec 6, 202412.2512.4512.2012.3512.241,796
Dec 5, 202412.5512.5512.1512.2012.092,860
Dec 4, 202412.3512.4012.3512.4012.29411
Dec 3, 202412.3512.5512.2012.4012.2917,639
Dec 2, 202412.6512.6512.2512.3512.244,799
Nov 29, 202412.4512.6512.4512.5012.382,844
Nov 28, 202412.3512.6512.3512.6512.532,885
Nov 27, 202412.3012.3512.2512.3012.192,960
Nov 26, 202412.3012.4512.3012.4512.34294
Nov 25, 202412.3012.6012.3012.4512.341,536
Nov 22, 202412.3012.3012.2512.3012.192,966
Nov 21, 202412.3012.5512.2512.3012.192,958
Nov 20, 202412.5512.5512.2512.3012.1911,837
Nov 19, 202412.5512.6512.5512.5512.432,982
Nov 18, 202412.5512.6012.5512.6012.483,383
Nov 15, 202412.7512.8012.3012.7512.639,338
Nov 14, 202412.5012.9512.5012.6012.4814,389
Nov 13, 202412.6512.7512.5012.5012.38127,718
Nov 12, 202412.5012.7512.5012.5512.4364,744
Nov 11, 202412.5012.6012.5012.5012.385,213
Nov 8, 202412.4012.4512.2012.4512.344,416
Nov 7, 202412.3512.4012.1512.3512.2420,155
Nov 6, 202412.2012.3512.1512.2512.1412,829
Nov 5, 202412.3512.4012.2512.2512.14105,413
Nov 4, 202412.1512.5512.1512.4012.291,853
Nov 1, 202412.5012.5012.3012.3012.19715
Oct 31, 202412.6012.6012.2012.2012.09591
Oct 30, 202412.5512.8512.4012.4012.296,535
Oct 29, 202412.3013.0012.3012.9012.786,113
Oct 28, 202412.1012.4012.1012.3512.2463,330
Oct 25, 202412.4012.5012.4012.4012.292,936
Oct 24, 202411.9012.5011.9012.4012.2923,644
Oct 23, 202412.3512.3511.8511.8511.746,110
Oct 22, 202412.4012.6012.4012.5012.388,159
Oct 21, 202412.4512.5012.1012.5012.3824,959
Oct 18, 202412.2512.4012.2512.4012.292,876
Oct 17, 202412.4512.4512.1512.3512.241,818
Oct 16, 202412.4012.4012.2012.2512.142,594
Oct 15, 2024 0.11 Dividend
Oct 15, 202412.4012.4512.2012.3512.24464
Oct 14, 202412.3012.6012.2012.4512.233,191
Oct 11, 202412.2512.4512.2512.3012.081,788
Oct 10, 202412.2512.2512.2512.2512.03613
Oct 9, 202412.4512.4512.2512.2512.031,600
Oct 8, 202412.4512.4512.2012.2011.997,409
Oct 7, 202412.4512.4512.2512.3012.0835,437
Oct 4, 202412.4512.4512.2512.4012.189,821
Oct 3, 202412.3512.5012.3012.4512.233,547
Oct 2, 202412.2512.5512.2512.4512.235,816
Oct 1, 202412.2512.6012.1512.6012.389,656
Sep 30, 202412.1012.3512.0012.3512.137,786
Sep 27, 202412.1512.3012.1512.1511.944,430
Sep 26, 202412.1512.2512.1012.1511.945,007
Sep 25, 202412.5012.5012.1512.1511.942,479
Sep 24, 202412.2512.4012.1512.2512.031,050
Sep 23, 202412.2012.3512.0512.1511.942,473
Sep 20, 202412.2512.3012.0512.1511.9412,304
Sep 19, 202412.6012.6012.0012.3012.088,464
Sep 18, 202412.5512.5512.2512.4012.182,388
Sep 17, 202412.4512.5012.0012.5012.284,040
Sep 16, 202412.5012.5012.0512.0511.841,398
Sep 13, 202412.2512.3012.1012.1011.891,504
Sep 12, 202412.2512.4512.1512.2011.99764
Sep 11, 202412.2512.6012.2512.3012.081,519
Sep 10, 202412.5012.5012.2012.5012.283,078
Sep 9, 202412.2512.5012.0512.5012.282,868
Sep 6, 202412.3012.3012.2512.3012.081,436
Sep 5, 202412.2012.6012.2012.6012.382,682
Sep 4, 202412.2012.4012.1012.3512.13923
Sep 3, 202412.4012.6012.2512.4012.18586
Sep 2, 202412.4512.7012.1512.6012.382,039
Aug 30, 202412.5012.5512.4012.5512.331,315
Aug 29, 202412.3012.7012.3012.5012.2810,477
Aug 28, 202412.5012.6512.5012.5012.283,743
Aug 27, 202412.6512.6512.4512.5012.281,755
Aug 26, 202412.5512.7012.4512.4512.231,690
Aug 23, 202412.4012.7512.4012.7512.533,849
Aug 22, 202412.4512.5012.4012.4012.188,374
Aug 21, 202412.8012.8012.4512.5012.289,624
Aug 20, 202412.8012.8512.4512.5012.2813,402
Aug 19, 202412.2012.8012.2012.6012.386,481
Aug 16, 202412.6012.6512.5012.5012.2818,070
Aug 15, 202412.6012.7012.6012.5512.33490
Aug 14, 202412.6012.6512.6012.5512.33197
Aug 13, 202412.5512.5512.5512.5512.3362
Aug 12, 202412.5512.5512.5512.5512.33308
Aug 9, 202412.5512.7512.5012.5512.33781
Aug 8, 202412.7012.7512.5012.5012.282,217
Aug 7, 202412.9512.9512.7012.7512.535,645
Aug 6, 202412.7012.9512.5012.9512.726,170
Aug 5, 202412.7012.8012.5012.5512.3327,637
Aug 2, 202412.8513.0012.7512.7512.538,114
Aug 1, 202412.9512.9512.8512.8512.622,918
Jul 31, 202412.8512.9512.7512.7512.538,434
Jul 30, 202412.8013.0012.8012.8512.621,197
Jul 29, 202412.8512.8512.7512.7512.533,719
Jul 26, 202412.8513.0012.7512.8012.582,067
Jul 25, 202412.8513.0012.7512.7512.534,616
Jul 24, 202412.8013.1012.8012.9512.721,941
Jul 23, 202412.7013.0512.7012.9512.722,143
Jul 22, 202412.9512.9512.7012.9512.7213,628
Jul 19, 202413.2013.2013.0013.0012.771,225
Jul 18, 202413.0513.2512.9013.2513.026,735
Jul 17, 202412.8513.0512.8512.9012.671,926
Jul 16, 2024 0.13 Dividend
Jul 16, 202413.1513.2512.8513.1512.923,870
Jul 15, 202413.1513.1512.8012.8512.509,072
Jul 12, 202412.8013.3512.8013.3012.942,599
Jul 11, 202412.8513.2512.8013.0012.641,387
Jul 10, 202413.0013.0013.0013.0012.6426,035
Jul 9, 202412.9012.9012.7012.9012.554,840
Jul 8, 202413.2013.5012.8012.8012.4515,764
Jul 5, 202413.1013.5013.0513.4013.033,134
Jul 4, 202413.2013.2513.0013.2512.892,355
Jul 3, 202413.0013.2012.8013.1512.797,278
Jul 2, 202413.0013.0012.9013.0012.641,982
Jul 1, 202413.1013.2012.8013.0012.647,293
Jun 28, 202413.1513.1512.8513.0012.647,126
Jun 27, 202413.4513.5013.3513.3512.9831,240
Jun 26, 202413.3013.5013.2013.5013.135,863
Jun 25, 202413.2513.4513.1513.3012.944,683
Jun 24, 202413.4513.7013.3513.5013.136,940
Jun 21, 202413.0013.4513.0013.4513.0812,503
Jun 20, 202412.9513.0012.7013.0012.647,077
Jun 19, 202413.0013.0012.6012.7012.3540,150
Jun 18, 202412.7512.8012.5012.7012.3510,920
Jun 17, 202412.7012.9012.7012.9012.551,313
Jun 14, 202412.7512.9512.7512.7512.407,679
Jun 13, 202412.7512.8012.7512.7512.40784
Jun 12, 202413.0013.0012.7512.7512.40457
Jun 11, 202413.1013.1012.7512.7512.4028,550
Jun 10, 202413.1013.1012.8012.8012.453,831
Jun 7, 202413.1013.1012.9012.9012.554,084
Jun 6, 202412.9013.1012.9013.1012.7430,093
Jun 5, 202413.0013.0013.0013.0012.643,840
Jun 4, 202413.1513.2513.0013.1012.742,924
Jun 3, 202413.2513.3012.8013.0012.6410,747
May 31, 202413.0013.2513.0013.2512.896,978
May 30, 202412.9013.1512.8013.1512.7928,630
May 29, 202413.0013.0012.8012.8512.502,015
May 28, 202412.9513.0012.8012.8012.458,532
May 27, 202413.0013.0012.9513.0012.643,089
May 24, 202413.0013.2012.9513.0512.6913,041
May 23, 202412.9513.1512.9513.1512.796,707
May 22, 202412.9013.1512.9013.1512.795,857
May 21, 202413.1013.1012.9013.1012.745,169
May 20, 202412.9013.1012.8013.1012.7428,759
May 17, 202412.9013.0012.9013.0012.643,374
May 16, 202412.8013.0012.8012.9012.559,869
May 15, 202412.7013.0512.7013.0012.6416,180
May 14, 202413.1513.2512.9012.9012.5537,749
May 13, 202412.7513.2012.6513.0012.6418,705
May 10, 202412.1012.8012.1012.7512.4063,830
May 9, 202412.0012.0011.5511.9011.571,901
May 8, 202411.7012.0011.7011.9511.623,942
May 7, 202411.6512.0011.6511.9011.5723,469
May 6, 202411.5511.9511.5511.9011.5716,052
May 3, 202411.4011.8511.4011.8511.538,625
May 2, 202411.3511.4511.3511.3511.042,522
Apr 30, 202411.5011.5511.5011.5011.184,459
Apr 29, 202411.8011.8011.3511.5011.181,937
Apr 26, 202411.4011.5011.3011.4011.09251
Apr 25, 202411.5011.5011.3011.4011.094,935
Apr 24, 202411.5011.5011.3011.3511.043,330
Apr 23, 202411.4511.5511.4011.4011.092,149
Apr 22, 202411.2011.4511.2011.3010.996,038
Apr 19, 202411.3011.3511.1511.1510.846,723
Apr 18, 202411.5011.5011.3011.3010.995,090
Apr 17, 202411.5011.7511.0511.4011.0910,694
Apr 16, 2024 0.12 Dividend
Apr 16, 202411.9511.9511.4511.7511.4316,294
Apr 15, 202411.9012.0011.6012.0011.568,487
Apr 12, 202411.9011.9011.7511.9011.467,877
Apr 11, 202411.9012.0011.8511.9011.463,344
Apr 10, 202411.9012.0011.7512.0011.5612,790
Apr 9, 202411.9011.9511.6011.7011.275,410
Apr 8, 202411.5512.0011.5511.8011.3714,935
Apr 5, 202411.6011.7511.6011.7011.2715,088
Apr 4, 202411.3511.7011.3511.7011.275,027

Related Tickers

IBG.MC Iberpapel Gestión, S.A.
19.55
-5.10%
 
ENC.MC ENCE Energía y Celulosa, S.A.
2.9100
-4.40%
 
ALTR.LS Altri, SGPS, S.A.
5.90
-2.16%
 
ENUA.F Stora Enso Oyj
8.84
-0.45%
 
IBG.SG Iberpapel Gestión, S.A.
19.10
-4.26%
 
ACJ.F Altri, SGPS, S.A.
5.75
-1.96%
 
ACJ.MU Altri, S.G.P.S., S.A.
5.92
-1.50%
 
SAP.JO Sappi Limited
3,085.00
-10.03%
 
CRPR.L James Cropper PLC
157.50
+1.61%
 
MNDI.L Mondi plc
1,040.00
-2.89%