Skip to main content
Miquel y Costas & Miquel, S.A. (BME:MCM)
Spain flag Spain · Delayed Price · Currency is EUR
14.30
-0.20 (-1.38%)
At close: Dec 5, 2025

Miquel y Costas & Miquel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.5014.5014.2514.3014.30-1.38%1,707
Dec 4, 202514.2514.5013.8514.5014.502.11%12,831
Dec 3, 202514.2514.2513.8014.2014.20-0.35%4,603
Dec 2, 202513.9014.2513.9014.2514.252.15%6,114
Dec 1, 202513.9513.9513.8013.9513.951.09%2,480
Nov 28, 202513.7013.8513.7013.8013.801.10%2,181
Nov 27, 202513.9513.9513.6013.6513.65-1.44%4,043
Nov 26, 202513.4513.8513.2013.8513.852.97%4,271
Nov 25, 202513.2013.4513.0013.4513.451.89%89,633
Nov 24, 202513.3513.5013.0513.2013.20-2.22%19,050
Nov 21, 202513.4513.5013.4013.5013.50-1,975
Nov 20, 202513.9513.9513.4513.5013.50-3.23%31,001
Nov 19, 202514.1514.1513.9513.9513.95-0.36%11,209
Nov 18, 202514.1514.2014.0014.0014.00-1.06%4,540
Nov 17, 202514.4014.4014.1014.1514.15-1.74%8,347
Nov 14, 202514.1014.4014.0014.4014.402.13%61,454
Nov 13, 202513.9514.1013.9514.1014.101.44%5,813
Nov 12, 202513.9013.9013.9013.9013.90-0.71%1,625
Nov 11, 202514.2514.2514.0014.0014.00-1.06%2,524
Nov 10, 202513.8514.1513.8514.1514.150.71%2,036
Nov 7, 202513.6014.3013.6014.0514.052.55%24,232
Nov 6, 202513.5013.9013.5013.7013.700.74%1,687
Nov 5, 202513.5013.6013.5013.6013.600.74%8,176
Nov 4, 202513.3013.5013.2513.5013.50-0.37%5,034
Nov 3, 202513.5013.6513.3013.5513.551.50%948
Oct 31, 202513.4513.5513.3013.3513.350.38%3,977
Oct 30, 202513.5013.5013.2013.3013.30-2.21%5,499
Oct 29, 202513.5513.6013.5013.6013.600.74%1,918
Oct 28, 202513.5513.6013.5013.5013.50-0.37%1,967
Oct 27, 202513.4513.7013.4513.5513.550.37%1,375
Oct 24, 202513.7013.7013.4513.5013.50-847
Oct 23, 202513.5013.7013.4013.5013.50-4,662
Oct 22, 202513.7513.7513.2513.5013.50-0.74%25,929
Oct 21, 202513.8513.8513.6013.6013.60-0.37%2,432
Oct 20, 202513.9013.9513.5513.6513.65-1.44%1,642
Oct 17, 202513.8513.9513.6013.8513.851.09%3,180
Oct 16, 202514.0514.0513.6513.7013.70-1.79%12,081
Oct 15, 202514.0014.1513.9513.9513.95-0.71%3,920
Oct 14, 202514.2514.2513.9514.0514.05-1.75%5,657
Oct 13, 202514.2514.3514.2514.3014.21-0.35%3,190
Oct 10, 202514.3514.4014.3014.3514.260.35%2,272
Oct 9, 202514.3014.3514.3014.3014.210.70%1,364
Oct 8, 202514.3014.3014.2514.2014.11-93
Oct 7, 202514.3514.3514.1514.2014.11-1,577
Oct 6, 202514.3514.3514.1514.2014.11-1.05%3,329
Oct 3, 202514.3014.4014.1514.3514.260.70%4,460
Oct 2, 202514.2514.4514.0014.2514.16-0.35%5,874
Oct 1, 202514.4514.5014.1514.3014.21-0.69%2,542
Sep 30, 202514.0014.5014.0014.4014.310.35%15,416
Sep 29, 202514.3014.4014.3014.3514.260.35%2,022
Sep 26, 202514.4014.4014.0514.3014.210.70%1,920
Sep 25, 202514.1014.2014.0014.2014.11-1,621
Sep 24, 202514.1014.1514.0514.2014.11-436
Sep 23, 202514.2514.2514.0514.2014.110.35%2,774
Sep 22, 202513.9514.2013.8514.1514.060.35%3,660
Sep 19, 202514.0014.1514.0014.1014.010.36%1,921
Sep 18, 202514.2014.2514.0014.0513.96-20,091
Sep 17, 202514.2514.2514.0514.0513.96-0.71%4,283
Sep 16, 202514.1514.2514.1014.1514.06-0.70%3,537
Sep 15, 202514.2514.4014.2514.2514.16-0.35%1,730
Sep 12, 202514.2514.2514.2514.3014.21-435
Sep 11, 202514.4014.4014.2514.3014.21-1.38%837
Sep 10, 202514.3014.4514.2514.5014.41-482
Sep 9, 202514.3014.5014.2514.5014.411.40%1,573
Sep 8, 202514.5014.5014.3014.3014.21-0.69%1,359
Sep 5, 202514.3514.5514.3514.4014.31-0.69%1,030
Sep 4, 202514.3014.5514.3014.5014.41-1.36%2,048
Sep 3, 202514.5514.7514.2514.7014.612.44%7,940
Sep 2, 202514.1014.3514.0514.3514.26-3,543
Sep 1, 202514.5514.5514.1014.3514.26-310
Aug 29, 202514.3014.4514.2514.3514.26-1.37%5,913
Aug 28, 202514.5514.5514.2014.5514.460.69%2,203
Aug 27, 202514.5514.5514.4014.4514.361.05%3,249
Aug 26, 202514.2014.6014.1514.3014.21-0.69%3,518
Aug 25, 202514.0514.5514.0514.4014.311.41%3,552
Aug 22, 202514.0514.4014.0514.2014.112.16%3,539
Aug 21, 202514.2014.6513.9013.9013.81-2.46%16,894
Aug 20, 202514.4514.6014.2014.2514.16-1.04%3,442
Aug 19, 202514.4014.4014.4014.4014.31-213
Aug 18, 202514.6014.8014.4014.4014.31-0.69%6,384
Aug 15, 202514.4014.7514.4014.5014.41-1.36%1,424
Aug 14, 202514.7514.7514.2514.7014.610.34%6,258
Aug 13, 202514.4014.6514.3514.6514.561.74%2,156
Aug 12, 202514.7014.7014.3514.4014.31-1.03%1,258
Aug 11, 202514.6514.6514.2514.5514.46-0.34%2,430
Aug 8, 202514.6514.7014.3014.6014.511.74%4,415
Aug 7, 202514.5014.6514.3014.3514.26-0.35%2,631
Aug 6, 202514.5514.5514.3514.4014.31-4.00%11,415
Aug 5, 202514.1015.0014.0515.0014.905.63%6,682
Aug 4, 202514.4514.5014.0514.2014.110.71%4,186
Aug 1, 202513.9514.4013.9514.1014.01-0.35%6,351
Jul 31, 202514.2014.2014.0014.1514.06-321
Jul 30, 202514.3014.3014.1514.1514.06-1.05%813
Jul 29, 202513.9014.3013.9014.3014.211.42%1,249
Jul 28, 202514.0514.3513.9014.1014.010.71%2,912
Jul 25, 202514.0014.1013.9014.0013.910.36%1,715
Jul 24, 202514.0014.0013.8013.9513.86-6,280
Jul 23, 202514.2514.2513.8513.9513.86-2.11%2,611
Jul 22, 202514.3514.3514.1014.2514.160.71%1,738
Jul 21, 202514.5514.5514.1014.1514.06-2.41%3,494