Miquel y Costas & Miquel, S.A. MCM
BME · Spain · Consumer Non-Durables
€12.80-0.05 (-0.39%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €12.85 | -0.39% | €12.90 | €13.00 | €12.80 | 3.29K |
| 2026-09-29 | €12.90 | -0.77% | €13.00 | €13.00 | €12.85 | 7.83K |
| 2026-09-28 | €13.00 | -0.76% | €12.90 | €13.05 | €12.90 | 4.30K |
| 2026-09-25 | €13.10 | +0.77% | €13.15 | €13.15 | €13.00 | 2.07K |
| 2026-09-24 | €13.00 | +0.78% | €13.00 | €13.10 | €12.95 | 2.29K |
| 2026-09-23 | €12.90 | -1.53% | €13.10 | €13.20 | €12.90 | 11.18K |
| 2026-09-22 | €13.10 | 0.00% | €13.05 | €13.20 | €13.05 | 1.42K |
| 2026-09-21 | €13.10 | 0.00% | €13.10 | €13.15 | €13.10 | 1.77K |
| 2026-09-18 | €13.10 | -0.38% | €13.15 | €13.25 | €13.10 | 1.89K |
| 2026-09-17 | €13.15 | -0.75% | €13.25 | €13.25 | €13.05 | 1.90K |
| 2026-09-16 | €13.25 | +1.92% | €13.15 | €13.25 | €13.00 | 7.67K |
| 2026-09-15 | €13.00 | -1.89% | €13.25 | €13.25 | €12.90 | 10.59K |
| 2026-09-14 | €13.25 | -1.12% | €13.35 | €13.35 | €13.15 | 2.86K |
| 2026-09-11 | €13.40 | +0.75% | €13.20 | €13.45 | €13.20 | 6.17K |
| 2026-09-10 | €13.30 | -0.75% | €13.20 | €13.45 | €13.20 | 1.39K |
| 2026-09-09 | €13.40 | +0.75% | €13.25 | €13.40 | €13.15 | 5.60K |
| 2026-09-08 | €13.30 | +0.38% | €13.15 | €13.30 | €13.15 | 10.60K |
| 2026-09-07 | €13.25 | +0.76% | €13.25 | €13.30 | €13.10 | 3.62K |
| 2026-09-04 | €13.15 | -1.13% | €13.30 | €13.30 | €13.10 | 2.38K |
| 2026-09-03 | €13.30 | 0.00% | €13.35 | €13.35 | €13.25 | 1.14K |
| 2026-09-02 | €13.30 | -0.37% | €13.50 | €13.50 | €13.30 | 8.35K |
| 2026-09-01 | €13.35 | -0.37% | €13.60 | €13.60 | €13.35 | 2.26K |
| 2026-08-31 | €13.40 | -3.25% | €13.35 | €13.60 | €13.20 | 3.73K |
| 2026-08-28 | €13.85 | +3.36% | €13.25 | €13.90 | €13.25 | 1.03K |
| 2026-08-27 | €13.40 | +0.75% | €13.40 | €13.40 | €13.20 | 1.66K |
| 2026-08-26 | €13.30 | +0.38% | €13.40 | €13.40 | €13.25 | 876 |
| 2026-08-25 | €13.25 | -1.12% | €13.40 | €13.40 | €13.20 | 1.67K |
| 2026-08-24 | €13.40 | +1.13% | €13.20 | €13.40 | €13.15 | 8.22K |
| 2026-08-21 | €13.25 | -0.38% | €13.20 | €13.30 | €13.20 | 3.01K |
| 2026-08-20 | €13.30 | -1.12% | €13.35 | €13.35 | €13.25 | 2.39K |
| 2026-08-19 | €13.45 | +1.13% | €13.25 | €13.45 | €13.25 | 729 |
| 2026-08-18 | €13.30 | -0.75% | €13.40 | €13.50 | €13.05 | 12.25K |
| 2026-08-17 | €13.40 | -0.74% | €13.50 | €13.70 | €13.40 | 1.95K |
| 2026-08-14 | €13.50 | -1.82% | €13.50 | €13.70 | €13.45 | 2.52K |
| 2026-08-13 | €13.75 | +1.48% | €13.60 | €13.75 | €13.55 | 909 |
| 2026-08-12 | €13.55 | -0.37% | €13.70 | €13.70 | €13.55 | 2.93K |
| 2026-08-11 | €13.60 | -0.73% | €13.70 | €13.70 | €13.55 | 2.89K |
| 2026-08-10 | €13.70 | 0.00% | €13.50 | €13.70 | €13.50 | 4.57K |
| 2026-08-07 | €13.70 | +0.37% | €13.60 | €13.70 | €13.50 | 2.97K |
| 2026-08-06 | €13.65 | 0.00% | €13.65 | €13.70 | €13.55 | 3.07K |
| 2026-08-05 | €13.65 | +0.74% | €13.60 | €13.65 | €13.45 | 5.54K |
| 2026-08-04 | €13.55 | -0.37% | €13.70 | €13.70 | €13.55 | 1.59K |
| 2026-08-03 | €13.60 | +0.37% | €13.70 | €13.70 | €13.60 | 1.84K |
| 2026-07-31 | €13.55 | -1.09% | €13.80 | €13.85 | €13.50 | 8.83K |
| 2026-07-30 | €13.70 | -0.72% | €13.80 | €13.85 | €13.65 | 2.98K |
| 2026-07-29 | €13.80 | 0.00% | €13.80 | €13.80 | €13.80 | 1.24K |
| 2026-07-28 | €13.80 | 0.00% | €13.90 | €13.90 | €13.80 | 3.40K |
| 2026-07-27 | €13.80 | 0.00% | €13.80 | €13.90 | €13.75 | 3.10K |
| 2026-07-24 | €13.80 | 0.00% | €13.90 | €13.90 | €13.80 | 5.05K |
| 2026-07-23 | €13.80 | 0.00% | €13.95 | €13.95 | €13.75 | 4.51K |
| 2026-07-22 | €13.80 | +0.36% | €13.70 | €13.90 | €13.70 | 5.01K |
| 2026-07-21 | €13.75 | -0.72% | €13.75 | €13.85 | €13.75 | 1.18K |
| 2026-07-20 | €13.85 | -1.07% | €13.75 | €13.95 | €13.75 | 2.54K |
| 2026-07-17 | €14.00 | +0.72% | €14.10 | €14.10 | €13.75 | 16.61K |
| 2026-07-16 | €13.90 | -0.36% | €14.00 | €14.00 | €13.75 | 2.73K |
| 2026-07-15 | €13.95 | +1.09% | €13.70 | €14.00 | €13.70 | 3.40K |
| 2026-07-14 | €13.80 | -2.13% | €13.85 | €13.95 | €13.80 | 56.01K |
| 2026-07-13 | €14.10 | +0.71% | €14.15 | €14.15 | €13.90 | 54.36K |
| 2026-07-10 | €14.00 | -0.71% | €13.90 | €14.05 | €13.90 | 2.66K |
| 2026-07-09 | €14.10 | +0.71% | €14.00 | €14.15 | €13.80 | 5.67K |
| 2026-07-08 | €14.00 | 0.00% | €14.10 | €14.10 | €13.80 | 2.31K |
| 2026-07-07 | €14.00 | 0.00% | €13.90 | €14.10 | €13.90 | 2.03K |
| 2026-07-06 | €14.00 | 0.00% | €14.15 | €14.15 | €13.95 | 2.96K |
| 2026-07-03 | €14.00 | +1.45% | €13.85 | €14.05 | €13.80 | 5.28K |
| 2026-07-02 | €13.80 | +0.73% | €13.80 | €13.85 | €13.75 | 20.86K |
| 2026-07-01 | €13.70 | -0.36% | €13.85 | €13.90 | €13.70 | 6.89K |
| 2026-06-30 | €13.75 | -0.72% | €13.95 | €13.95 | €13.75 | 3.00K |
| 2026-06-29 | €13.85 | +1.84% | €13.85 | €13.85 | €13.70 | 3.22K |
| 2026-06-26 | €13.60 | -2.16% | €13.95 | €13.95 | €13.60 | 18.11K |
| 2026-06-25 | €13.90 | +1.09% | €14.00 | €14.00 | €13.75 | 2.23K |
| 2026-06-24 | €13.75 | -1.43% | €13.95 | €13.95 | €13.70 | 7.61K |
| 2026-06-23 | €13.95 | 0.00% | €14.15 | €14.15 | €13.90 | 143.43K |
| 2026-06-22 | €13.95 | 0.00% | €13.90 | €14.00 | €13.90 | 53.35K |
| 2026-06-19 | €13.95 | +0.36% | €13.90 | €14.10 | €13.80 | 5.16K |
| 2026-06-18 | €13.90 | -0.71% | €14.00 | €14.00 | €13.75 | 6.44K |
| 2026-06-17 | €14.00 | +0.36% | €13.95 | €14.05 | €13.95 | 5.08K |
| 2026-06-16 | €13.95 | +0.36% | €14.05 | €14.05 | €13.85 | 21.08K |
| 2026-06-15 | €13.90 | +0.36% | €14.00 | €14.05 | €13.90 | 48.30K |
| 2026-06-12 | €13.85 | 0.00% | €13.80 | €13.90 | €13.80 | 6.23K |
| 2026-06-11 | €13.85 | 0.00% | €13.80 | €13.85 | €13.70 | 9.09K |
| 2026-06-10 | €13.85 | 0.00% | €13.85 | €13.85 | €13.75 | 12.32K |
| 2026-06-09 | €13.85 | +0.36% | €13.85 | €13.85 | €13.80 | 4.18K |
| 2026-06-08 | €13.80 | +0.73% | €13.70 | €13.85 | €13.70 | 4.50K |
| 2026-06-05 | €13.70 | -1.08% | €13.85 | €13.85 | €13.70 | 8.38K |
| 2026-06-04 | €13.85 | 0.00% | €13.75 | €13.85 | €13.70 | 2.25K |
| 2026-06-03 | €13.85 | +1.09% | €13.80 | €13.85 | €13.75 | 6.07K |
| 2026-06-02 | €13.70 | -0.36% | €13.80 | €13.85 | €13.70 | 6.02K |
| 2026-06-01 | €13.75 | -0.72% | €13.85 | €13.85 | €13.75 | 7.57K |
| 2026-05-29 | €13.85 | +1.09% | €13.75 | €13.85 | €13.75 | 6.29K |
| 2026-05-28 | €13.70 | -0.72% | €13.75 | €13.75 | €13.70 | 5.34K |