Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

MERLIN Properties SOCIMI, S.A. (MRL.MC)

9.89
+0.05
+(0.51%)
As of 4:17:14 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20259.869.989.849.899.89199,063
Apr 28, 20259.869.889.799.849.84646,970
Apr 25, 20259.809.829.729.789.78617,540
Apr 24, 20259.709.839.709.739.73476,811
Apr 23, 20259.779.859.659.729.721,138,206
Apr 22, 20259.659.779.599.679.67552,588
Apr 17, 20259.519.669.489.649.64493,136
Apr 16, 20259.479.579.439.579.57630,350
Apr 15, 20259.459.539.399.509.50716,409
Apr 14, 20259.239.369.129.319.31515,943
Apr 11, 20259.059.118.869.099.09911,345
Apr 10, 20259.479.479.019.039.031,357,075
Apr 9, 20258.848.908.488.618.612,262,570
Apr 8, 20258.779.108.619.039.032,067,355
Apr 7, 20258.829.198.568.718.711,952,425
Apr 4, 20259.699.729.049.099.092,534,941
Apr 3, 20259.8110.159.619.709.701,588,067
Apr 2, 20259.929.949.829.859.85670,438
Apr 1, 20259.8510.009.859.919.91680,076
Mar 31, 202510.0410.069.809.859.851,047,497
Mar 28, 20259.9010.069.909.999.99731,435
Mar 27, 20259.819.949.809.889.88744,185
Mar 26, 20259.849.909.769.859.85616,933
Mar 25, 20259.819.989.819.859.85991,553
Mar 24, 20259.939.989.799.829.82594,923
Mar 21, 20259.809.909.769.909.905,353,611
Mar 20, 20259.779.869.779.859.85693,531
Mar 19, 20259.789.809.699.769.76919,082
Mar 18, 20259.889.909.779.829.82708,146
Mar 17, 20259.759.859.699.839.83496,617
Mar 14, 20259.609.799.569.769.76644,514
Mar 13, 20259.649.709.599.639.63581,642
Mar 12, 20259.609.739.519.669.66747,023
Mar 11, 20259.659.779.519.529.521,117,985
Mar 10, 20259.849.849.539.609.601,148,735
Mar 7, 20259.639.829.599.779.77791,063
Mar 6, 20259.929.969.529.609.602,013,746
Mar 5, 202510.0410.129.849.899.891,244,643
Mar 4, 202510.1410.1710.0510.0610.061,532,197
Mar 3, 202510.3610.4410.1410.1610.161,998,623
Feb 28, 202510.0710.459.9010.4510.452,457,394
Feb 27, 202510.5010.6410.4910.6010.60677,194
Feb 26, 202510.5310.7010.5310.6710.67710,187
Feb 25, 202510.5610.6810.5510.5810.58904,645
Feb 24, 202510.9310.9810.5010.5510.551,262,504
Feb 21, 202510.8610.9110.7810.8710.87618,082
Feb 20, 202510.7210.8810.7210.8110.81470,448
Feb 19, 202510.8510.8910.6310.6610.66551,969
Feb 18, 202510.8510.9210.8110.9010.90556,850
Feb 17, 202510.8010.8810.7010.8510.85472,034
Feb 14, 202511.1511.1510.7810.8110.811,167,589
Feb 13, 202510.9610.9610.7810.8810.88755,731
Feb 12, 202510.9611.0810.7810.8710.87609,165
Feb 11, 202510.9811.0510.8310.9210.92500,939
Feb 10, 202511.0211.0811.0111.0211.02277,688
Feb 7, 202511.1211.1810.9210.9210.92435,184
Feb 6, 202511.1811.2211.0311.1011.10506,359
Feb 5, 202510.9811.2010.9811.1511.15929,379
Feb 4, 202510.8210.9610.8210.9510.95823,743
Feb 3, 202510.9711.0610.8910.9610.96971,502
Jan 31, 202510.9911.1910.8911.1811.181,401,533
Jan 30, 202510.5910.8910.5410.8910.89976,093
Jan 29, 202510.5810.6710.5110.5510.551,104,011
Jan 28, 202510.4010.5710.3710.5210.521,752,785
Jan 27, 202510.4510.6010.2410.3810.381,573,334
Jan 24, 202510.9010.9210.7610.8910.89525,961
Jan 23, 202510.6610.8710.5710.8510.85824,839
Jan 22, 202510.7610.8410.6010.6310.63599,711
Jan 21, 202510.6110.7210.5810.7210.721,016,582
Jan 20, 202510.8110.8510.6310.6510.651,566,081
Jan 17, 202510.9110.9410.7310.7810.781,027,372
Jan 16, 202510.9610.9810.6610.9010.90998,443
Jan 15, 202510.4711.0310.4710.9410.941,826,540
Jan 14, 202510.2010.4210.1610.4010.401,149,806
Jan 13, 202510.1010.159.899.919.91813,350
Jan 10, 202510.4310.4810.1410.1610.16684,550
Jan 9, 202510.4310.6710.4010.4610.46820,554
Jan 8, 202510.3310.5610.2510.3810.381,051,509
Jan 7, 202510.3910.5310.2810.4110.41901,887
Jan 6, 202510.2210.2510.1210.1810.18360,120
Jan 3, 202510.2210.2510.1610.2110.21580,495
Jan 2, 202510.2210.2910.0710.1910.19519,520
Dec 31, 202410.1610.2010.0510.1610.16361,398
Dec 30, 202410.0110.1110.0110.1010.10429,233
Dec 27, 20249.8210.119.8210.1010.10448,011
Dec 24, 20249.9810.069.9710.0610.06127,819
Dec 23, 20249.909.999.899.989.98391,718
Dec 20, 20249.699.999.669.959.951,752,885
Dec 19, 20249.939.939.719.769.761,020,351
Dec 18, 202410.0610.2310.0410.0710.07460,347
Dec 17, 202410.0810.159.9810.0610.06741,395
Dec 16, 202410.2510.2610.0610.1410.14554,201
Dec 13, 202410.3310.3810.1910.2410.24470,426
Dec 12, 202410.2710.3810.2610.3510.35412,084
Dec 11, 202410.1610.3610.1010.2810.281,044,464
Dec 10, 202410.2110.2510.1110.1810.18863,495
Dec 9, 202410.5010.5010.2110.2610.26467,964
Dec 6, 202410.4910.5710.4610.5110.51518,266
Dec 5, 202410.5110.5610.4310.4310.43624,294
Dec 4, 202410.2810.5710.2810.5110.51961,888
Dec 3, 202410.1510.3710.1410.2810.28595,394
Dec 2, 202410.3310.4310.1510.2110.213,225,496
Nov 29, 202410.2510.4610.2510.4010.401,082,869
Nov 28, 202410.3510.3810.3010.3710.37696,391
Nov 27, 202410.2110.3410.1010.3410.34795,973
Nov 26, 202410.2410.2810.1710.1910.19352,775
Nov 25, 202410.3910.4210.1910.3310.33900,108
Nov 22, 2024 0.18 Dividend
Nov 22, 202410.0110.349.9810.3310.331,497,038
Nov 21, 202410.1610.269.9410.119.931,224,984
Nov 20, 202410.2610.3310.1110.2810.101,688,529
Nov 19, 20249.9710.079.9010.059.871,664,890
Nov 18, 20249.919.919.769.799.62813,938
Nov 15, 20249.779.939.719.909.731,232,786
Nov 14, 20249.479.829.459.749.571,452,460
Nov 13, 20249.409.569.409.459.281,485,152
Nov 12, 20249.9910.039.329.409.232,885,352
Nov 11, 202410.2510.2610.1110.149.96414,863
Nov 8, 202410.0610.2010.0610.179.99396,127
Nov 7, 20249.9510.099.9410.069.881,253,961
Nov 6, 202410.2710.279.889.909.721,079,388
Nov 5, 202410.2010.2810.1610.2010.02643,740
Nov 4, 202410.2610.3310.1910.1910.01556,648
Nov 1, 202410.2310.3210.2110.2610.08742,143
Oct 31, 202410.3310.3610.2010.2610.08685,103
Oct 30, 202410.5010.6010.3710.4010.21762,123
Oct 29, 202410.7410.8310.5010.5010.31917,460
Oct 28, 202410.7210.8110.6810.7710.58504,386
Oct 25, 202410.6310.7910.5710.7010.51957,367
Oct 24, 202410.6610.7610.6410.6810.49417,287
Oct 23, 202410.5910.6810.5410.6410.45802,881
Oct 22, 202410.5610.6510.4410.5810.39838,935
Oct 21, 202410.9511.0010.6610.6610.47846,594
Oct 18, 202410.9510.9810.8710.9510.76968,201
Oct 17, 202411.1711.1910.9610.9710.77509,985
Oct 16, 202410.9911.2110.9911.1710.97726,002
Oct 15, 202411.0211.0810.9511.0110.81860,997
Oct 14, 202411.0311.0610.8910.9810.781,870,578
Oct 11, 202410.9411.0810.9111.0710.87653,353
Oct 10, 202411.0211.1210.8910.9210.73932,534
Oct 9, 202411.0311.1611.0311.1110.91492,214
Oct 8, 202410.9311.0610.9211.0510.85660,381
Oct 7, 202411.1611.1910.9710.9910.79608,862
Oct 4, 202411.2111.2311.0511.1610.96736,125
Oct 3, 202411.1511.2511.1111.1110.91847,433
Oct 2, 202411.3211.3311.1711.2111.01575,850
Oct 1, 202411.4211.4411.3011.3511.15845,971
Sep 30, 202411.4611.4611.3011.3711.17638,386
Sep 27, 202411.5011.6211.5011.5811.37634,578
Sep 26, 202411.4911.6111.4811.5211.31719,422
Sep 25, 202411.5111.5211.3411.4311.23462,507
Sep 24, 202411.6011.6411.3111.5111.311,328,013
Sep 23, 202411.4711.6011.4011.5611.35488,220
Sep 20, 202411.5211.5511.4111.4511.254,237,646
Sep 19, 202411.5211.6311.3911.5211.31792,361
Sep 18, 202411.5111.5411.3611.3711.17853,205
Sep 17, 202411.8211.8811.5411.5611.351,058,804
Sep 16, 202411.7411.8111.7111.8111.601,532,826
Sep 13, 202411.4311.8011.4111.6911.481,823,384
Sep 12, 202411.5511.5711.3611.4111.212,515,693
Sep 11, 202411.5211.5511.2811.3611.161,153,836
Sep 10, 202411.4911.6611.4511.5311.322,675,924
Sep 9, 202411.5811.5811.3911.4711.27781,428
Sep 6, 202411.5211.5911.3611.4911.29911,223
Sep 5, 202411.1511.5811.1511.4811.28791,086
Sep 4, 202411.0911.2811.0311.2411.04582,965
Sep 3, 202411.3311.3511.1111.1510.95619,275
Sep 2, 202411.1411.2611.0411.2111.01518,635
Aug 30, 202410.9411.1310.9411.0910.891,795,253
Aug 29, 202411.1111.2210.8410.8610.67744,436
Aug 28, 202411.1611.1611.0311.1310.93682,761
Aug 27, 202411.2411.3011.0611.1310.93762,545
Aug 26, 202411.0911.2811.0611.2511.05527,248
Aug 23, 202410.9011.0710.9011.0610.86523,492
Aug 22, 202410.8010.9210.7510.9010.71479,079
Aug 21, 202410.7110.8010.6810.7710.58400,219
Aug 20, 202410.7410.7610.6610.7110.52618,552
Aug 19, 202410.6110.7410.6110.7010.51372,690
Aug 16, 202410.6210.6610.5810.6210.432,256,165
Aug 15, 202410.5710.6310.5010.6010.41333,413
Aug 14, 202410.5110.5510.4210.5410.35403,294
Aug 13, 202410.3510.4910.3210.4610.27492,590
Aug 12, 202410.3910.4710.3410.3610.181,019,438
Aug 9, 202410.2210.4110.2210.3410.16608,808
Aug 8, 202410.1810.2410.1110.1910.01709,483
Aug 7, 202410.0410.2810.0210.2810.101,036,975
Aug 6, 202410.0410.109.909.989.801,619,227
Aug 5, 202410.2010.339.9110.049.861,852,984
Aug 2, 202410.4310.5610.3110.4210.231,166,929
Aug 1, 202410.5210.6710.4210.4410.251,636,307
Jul 31, 202410.6710.9010.5510.5510.361,566,406
Jul 30, 202410.6010.6610.5310.5410.35991,914
Jul 29, 202410.5710.6710.5010.6210.435,604,326
Jul 26, 202410.4010.5710.4010.5010.312,974,510
Jul 25, 202410.2210.4310.1010.4310.242,284,728
Jul 24, 202410.0010.309.9610.3010.123,374,899
Jul 23, 202410.2510.3210.0510.2810.10408,061
Jul 22, 202410.4510.4810.2610.2610.08842,741
Jul 19, 202410.2010.3410.1210.3110.13681,219
Jul 18, 202410.3110.3910.2810.2910.11769,247
Jul 17, 202410.7210.7210.1610.3310.151,785,854
Jul 16, 202410.8010.8310.7010.7510.56446,129
Jul 15, 202410.7110.7610.6610.7410.55407,408
Jul 12, 202410.7010.7510.6210.7510.56402,466
Jul 11, 202410.7010.8010.5410.7010.51631,661
Jul 10, 202410.3910.6710.3910.6010.41486,821
Jul 9, 202410.4810.5710.3510.3910.21450,290
Jul 8, 202410.7110.7410.4910.5510.36572,729
Jul 5, 202410.6410.7410.6010.7410.55770,317
Jul 4, 202410.6110.6710.5610.6310.44457,854
Jul 3, 202410.6010.6110.4410.6110.42580,245
Jul 2, 202410.3210.5610.3110.5010.31666,553
Jul 1, 202410.5610.6910.4410.4510.26546,671
Jun 28, 202410.3010.4410.2710.4010.21841,225
Jun 27, 202410.2810.2910.1610.2810.10582,638
Jun 26, 202410.5310.5810.2710.3010.12784,363
Jun 25, 202410.7310.7410.4810.5410.35445,132
Jun 24, 202410.5710.7010.5210.6710.48565,588
Jun 21, 202410.7410.7410.5310.5410.351,548,360
Jun 20, 202410.5310.7410.5310.7410.55756,685
Jun 19, 202410.7710.7710.5110.5210.33614,227
Jun 18, 202410.6310.8210.5810.7310.54665,647
Jun 17, 202410.6310.6910.4610.5210.33619,179
Jun 14, 202410.8010.8010.5110.6010.411,184,166
Jun 13, 202410.8910.9110.7310.7410.55550,878
Jun 12, 202410.7211.0210.6710.9710.77795,671
Jun 11, 202410.9010.9010.6810.7110.52839,905
Jun 10, 202410.8710.9410.7210.8410.65992,423
Jun 7, 202411.1111.1410.8310.9310.74800,555
Jun 6, 202411.1811.2111.0411.1110.91610,111
Jun 5, 202411.2011.2311.0011.1810.98984,425
Jun 4, 202411.1511.2711.1211.2211.02853,451
Jun 3, 202411.0611.2511.0211.2011.001,190,026
May 31, 202410.9611.0310.8611.0210.821,419,804
May 30, 202410.5710.9810.5610.9210.73703,641
May 29, 202410.7110.7510.4810.5810.39421,761
May 28, 202410.7910.8610.7110.7110.52751,158
May 27, 202410.7410.7610.6310.7510.56334,284
May 24, 202410.5310.7110.4910.6610.47447,751
May 23, 202410.8210.8210.5410.6210.43906,991
May 22, 202410.5310.8610.4110.8610.671,232,780
May 21, 202410.6910.6910.4210.5510.361,347,031
May 20, 202410.8310.8510.6910.7210.53399,903
May 17, 2024 0.240024 Dividend
May 17, 202411.0211.0810.8010.8210.631,050,193
May 16, 202411.0711.2411.0011.2410.801,379,617
May 15, 202410.7811.1010.7411.0610.631,016,315
May 14, 202410.7210.7610.6310.7010.29692,049
May 13, 202410.6910.7310.6510.6810.27456,855
May 10, 202410.7910.8410.6410.6910.28610,102
May 9, 202410.9010.9610.7510.7910.37358,868
May 8, 202410.7910.8010.6510.7810.36508,424
May 7, 202410.7410.7910.6710.7910.37678,132
May 6, 202410.7410.7810.6310.6910.28845,460
May 3, 202410.8111.0310.7110.7310.311,083,552
May 2, 202410.5610.8010.5410.7710.351,200,377
Apr 30, 202410.6110.7310.5910.6110.20708,040
Apr 29, 202410.5610.7310.5610.6610.25519,275

Related Tickers

COL.MC Inmobiliaria Colonial, SOCIMI, S.A.
5.68
-0.09%
 
HSC2.SG Inmobiliaria Colonial, SOCIMI, S.A.
5.67
+0.80%
 
IMQCF Inmobiliaria Colonial, SOCIMI, S.A.
5.88
0.00%
 
0RID.IL Inmobiliaria Colonial, SOCIMI, S.A.
5.71
+0.09%
 
ARM.MC Árima Real Estate SOCIMI, S.A.
7.70
-5.52%
 
ARE Alexandria Real Estate Equities, Inc.
72.26
-6.14%