Miquel y Costas & Miquel, S.A. (BME:MCM)
Spain flag Spain · Delayed Price · Currency is EUR
14.35
-0.20 (-1.37%)
Aug 29, 2025, 5:29 PM CET

Miquel y Costas & Miquel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202514.3014.4514.2514.3514.35-1.37%6,134
Aug 28, 202514.5514.5514.2014.5514.550.69%2,210
Aug 27, 202514.5514.5514.4014.4514.451.05%3,249
Aug 26, 202514.2014.6014.1514.3014.30-0.69%3,518
Aug 25, 202514.0514.5514.0514.4014.401.41%3,552
Aug 22, 202514.0514.4014.0514.2014.202.16%3,539
Aug 21, 202514.2014.6513.9013.9013.90-2.46%16,894
Aug 20, 202514.4514.6014.2014.2514.25-1.04%3,615
Aug 19, 202514.4014.4014.4014.4014.40-306
Aug 18, 202514.6014.8014.4014.4014.40-0.69%6,585
Aug 15, 202514.4014.7514.4014.5014.50-1.36%1,430
Aug 14, 202514.7514.7514.2514.7014.700.34%6,379
Aug 13, 202514.4014.6514.3514.6514.651.74%2,156
Aug 12, 202514.7014.7014.3514.4014.40-1.03%1,258
Aug 11, 202514.6514.6514.2514.5514.55-0.34%2,470
Aug 8, 202514.6514.7014.3014.6014.601.74%4,415
Aug 7, 202514.5014.6514.3014.3514.35-0.35%2,674
Aug 6, 202514.5514.5514.3514.4014.40-4.00%11,415
Aug 5, 202514.1015.0014.0515.0015.005.63%6,682
Aug 4, 202514.4514.5014.0514.2014.200.71%4,186
Aug 1, 202513.9514.4013.9514.1014.10-0.35%6,351
Jul 31, 202514.2014.2014.0014.1514.15-397
Jul 30, 202514.3014.3014.1514.1514.15-1.05%1,815
Jul 29, 202513.9014.3013.9014.3014.301.42%1,249
Jul 28, 202514.0514.3513.9014.1014.100.71%2,912
Jul 25, 202514.0014.1013.9014.0014.000.36%1,715
Jul 24, 202514.0014.0013.8013.9513.95-6,280
Jul 23, 202514.2514.2513.8513.9513.95-2.11%2,611
Jul 22, 202514.3514.3514.1014.2514.250.71%1,738
Jul 21, 202514.5514.5514.1014.1514.15-2.41%3,494
Jul 18, 202514.2014.6514.1514.5014.502.11%14,465
Jul 17, 202514.3014.3014.1514.2014.20-0.70%8,338
Jul 16, 202514.3014.3014.3014.3014.30-457
Jul 15, 202514.2014.7014.2014.3014.30-2.39%1,824
Jul 14, 202514.2014.6514.2014.6514.540.34%1,731
Jul 11, 202514.7014.7014.3514.6014.49-3,338
Jul 10, 202514.6514.7014.4014.6014.491.39%699
Jul 9, 202514.6514.7014.3514.4014.29-1.71%4,928
Jul 8, 202514.7014.8014.5014.6514.54-1,416
Jul 7, 202514.5514.6514.3514.6514.540.69%4,970
Jul 4, 202514.2514.5514.2514.5514.441.39%1,350
Jul 3, 202514.2014.5014.2014.3514.24-0.69%3,561
Jul 2, 202514.4014.5014.2014.4514.340.35%1,783
Jul 1, 202514.3014.4014.0514.4014.291.77%2,655
Jun 30, 202514.0514.1514.0514.1514.04-451
Jun 27, 202514.1014.3014.0014.1514.04-0.70%6,152
Jun 26, 202514.1514.4514.0014.2514.140.71%1,203
Jun 25, 202514.1514.1514.0514.1514.04-220
Jun 24, 202514.3014.3514.1014.1514.040.71%1,217
Jun 23, 202514.4014.4514.0014.0513.94-0.35%1,941