Miquel y Costas & Miquel, S.A. (BME:MCM)
Spain · Delayed Price · Currency is EUR 13.70
-0.15 (-1.08%)
Jun 5, 2026, 5:35 PM CET
Miquel y Costas & Miquel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 13.85 | 13.85 | 13.70 | 13.70 | 13.70 | -1.08% | 8,381 |
| Jun 4, 2026 | 13.75 | 13.85 | 13.70 | 13.85 | 13.85 | - | 2,245 |
| Jun 3, 2026 | 13.80 | 13.85 | 13.75 | 13.85 | 13.85 | 1.09% | 6,065 |
| Jun 2, 2026 | 13.80 | 13.85 | 13.70 | 13.70 | 13.70 | -0.36% | 6,022 |
| Jun 1, 2026 | 13.85 | 13.85 | 13.75 | 13.75 | 13.75 | -0.72% | 7,569 |
| May 29, 2026 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | 1.09% | 6,285 |
| May 28, 2026 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -0.72% | 5,338 |
| May 27, 2026 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | - | 9,323 |
| May 26, 2026 | 13.90 | 13.90 | 13.75 | 13.80 | 13.80 | -0.36% | 10,989 |
| May 25, 2026 | 14.10 | 14.10 | 13.85 | 13.85 | 13.85 | -2.12% | 9,809 |
| May 22, 2026 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | - | 2,234 |
| May 21, 2026 | 13.90 | 14.15 | 13.75 | 14.15 | 14.15 | 1.80% | 15,176 |
| May 20, 2026 | 13.65 | 13.95 | 13.65 | 13.90 | 13.90 | 0.72% | 16,253 |
| May 19, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.36% | 9,890 |
| May 18, 2026 | 13.90 | 13.95 | 13.85 | 13.85 | 13.85 | -1.07% | 8,956 |
| May 15, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 4,382 |
| May 14, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 67,822 |
| May 13, 2026 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | 0.72% | 2,579 |
| May 12, 2026 | 13.85 | 13.95 | 13.80 | 13.80 | 13.80 | -0.72% | 2,497 |
| May 11, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 13,449 |
| May 8, 2026 | 13.85 | 14.05 | 13.85 | 14.00 | 14.00 | - | 11,419 |
| May 7, 2026 | 14.05 | 14.05 | 13.85 | 14.00 | 14.00 | - | 3,210 |
| May 6, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 1,342 |
| May 5, 2026 | 14.00 | 14.05 | 13.85 | 14.00 | 14.00 | - | 5,267 |
| May 4, 2026 | 13.80 | 14.10 | 13.75 | 14.00 | 14.00 | - | 18,813 |
| Apr 30, 2026 | 14.15 | 14.15 | 13.70 | 14.00 | 14.00 | 0.72% | 9,799 |
| Apr 29, 2026 | 13.95 | 14.15 | 13.90 | 13.90 | 13.90 | -2.11% | 10,476 |
| Apr 28, 2026 | 14.00 | 14.20 | 13.85 | 14.20 | 14.20 | 1.43% | 6,941 |
| Apr 27, 2026 | 14.15 | 14.15 | 13.90 | 14.00 | 14.00 | - | 2,812 |
| Apr 24, 2026 | 13.95 | 14.15 | 13.95 | 14.00 | 14.00 | - | 1,999 |
| Apr 23, 2026 | 14.10 | 14.10 | 13.95 | 14.00 | 14.00 | - | 2,933 |
| Apr 22, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - | 2,049 |
| Apr 21, 2026 | 13.80 | 14.05 | 13.80 | 14.00 | 14.00 | - | 5,824 |
| Apr 20, 2026 | 13.80 | 14.20 | 13.75 | 14.00 | 14.00 | - | 9,390 |
| Apr 17, 2026 | 14.00 | 14.30 | 14.00 | 14.00 | 14.00 | - | 383 |
| Apr 16, 2026 | 14.10 | 14.35 | 13.95 | 14.00 | 14.00 | -1.06% | 6,917 |
| Apr 15, 2026 | 14.40 | 14.40 | 14.10 | 14.15 | 14.15 | -1.74% | 8,241 |
| Apr 14, 2026 | 13.85 | 14.40 | 13.80 | 14.40 | 14.40 | 2.12% | 4,973 |
| Apr 13, 2026 | 14.40 | 14.50 | 14.20 | 14.20 | 14.10 | -1.05% | 2,326 |
| Apr 10, 2026 | 14.20 | 14.50 | 13.85 | 14.35 | 14.25 | 2.87% | 8,701 |
| Apr 9, 2026 | 14.30 | 14.30 | 13.95 | 13.95 | 13.85 | -1.76% | 6,042 |
| Apr 8, 2026 | 14.30 | 14.30 | 14.05 | 14.20 | 14.10 | 1.07% | 2,630 |
| Apr 7, 2026 | 13.95 | 14.20 | 13.95 | 14.05 | 13.95 | -1.40% | 3,257 |
| Apr 2, 2026 | 14.20 | 14.50 | 14.20 | 14.25 | 14.15 | -1.04% | 3,317 |
| Apr 1, 2026 | 14.40 | 14.60 | 14.25 | 14.40 | 14.30 | 0.35% | 3,993 |
| Mar 31, 2026 | 14.40 | 14.40 | 14.25 | 14.35 | 14.25 | -0.35% | 1,979 |
| Mar 30, 2026 | 14.05 | 14.40 | 14.00 | 14.40 | 14.30 | 2.86% | 12,016 |
| Mar 27, 2026 | 14.05 | 14.05 | 14.00 | 14.00 | 13.90 | -0.36% | 1,326 |
| Mar 26, 2026 | 14.10 | 14.10 | 13.90 | 14.05 | 13.95 | - | 438 |
| Mar 25, 2026 | 13.95 | 14.10 | 13.85 | 14.05 | 13.95 | 1.81% | 2,788 |