Skip to main content
Miquel y Costas & Miquel, S.A. (BME:MCM)
Spain flag Spain · Delayed Price · Currency is EUR
14.20
+0.20 (1.43%)
Apr 28, 2026, 5:09 PM CET

Miquel y Costas & Miquel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.0014.2013.8514.10-0.71%5,198
Apr 27, 202614.1514.1513.9014.0014.00-2,812
Apr 24, 202613.9514.1513.9514.0014.00-1,999
Apr 23, 202614.1014.1013.9514.0014.00-2,933
Apr 22, 202614.0014.1014.0014.0014.00-2,049
Apr 21, 202613.8014.0513.8014.0014.00-5,824
Apr 20, 202613.8014.2013.7514.0014.00-9,390
Apr 17, 202614.0014.3014.0014.0014.00-383
Apr 16, 202614.1014.3513.9514.0014.00-1.06%6,917
Apr 15, 202614.4014.4014.1014.1514.15-1.74%8,241
Apr 14, 202613.8514.4013.8014.4014.401.41%4,973
Apr 13, 202614.4014.5014.2014.2014.10-1.05%2,326
Apr 10, 202614.2014.5013.8514.3514.252.87%8,701
Apr 9, 202614.3014.3013.9513.9513.85-1.76%6,042
Apr 8, 202614.3014.3014.0514.2014.101.07%2,630
Apr 7, 202613.9514.2013.9514.0513.95-1.40%3,257
Apr 2, 202614.2014.5014.2014.2514.15-1.04%3,317
Apr 1, 202614.4014.6014.2514.4014.300.35%3,993
Mar 31, 202614.4014.4014.2514.3514.25-0.35%1,979
Mar 30, 202614.0514.4014.0014.4014.302.86%12,016
Mar 27, 202614.0514.0514.0014.0013.90-0.36%1,326
Mar 26, 202614.1014.1013.9014.0513.95-438
Mar 25, 202613.9514.1013.8514.0513.951.81%2,788
Mar 24, 202613.8013.9513.8013.8013.70-0.72%845
Mar 23, 202614.0014.0013.6513.9013.80-1.42%11,035
Mar 20, 202614.1014.1514.0014.1014.000.71%2,128
Mar 19, 202614.0014.1514.0014.0013.90-0.71%3,950
Mar 18, 202614.0514.2014.0014.1014.000.71%3,998
Mar 17, 202613.9514.0513.7514.0013.90-0.36%3,538
Mar 16, 202614.0014.2014.0014.0513.95-0.71%12,576
Mar 13, 202614.1014.2014.1014.1514.050.35%2,086
Mar 12, 202614.0014.1014.0014.1014.000.36%55,622
Mar 11, 202614.2014.2014.0514.0513.95-1,292
Mar 10, 202614.2014.2014.0514.0513.95-3,814
Mar 9, 202614.0014.1014.0014.0513.95-8,989
Mar 6, 202614.1014.1514.0514.0513.95-1.06%2,924
Mar 5, 202614.0514.2014.0514.2014.10-2,098
Mar 4, 202614.1014.2014.0514.2014.100.71%2,659
Mar 3, 202614.3014.3014.0514.1014.00-1.05%13,239
Mar 2, 202614.0014.2514.0014.2514.150.71%49,912
Feb 27, 202614.4014.5014.0514.1514.05-3.08%19,885
Feb 26, 202614.2014.6014.2014.6014.502.82%13,609
Feb 25, 202614.3514.4014.2014.2014.10-0.70%14,760
Feb 24, 202614.3014.3514.3014.3014.20-1,081
Feb 23, 202614.1014.3014.1014.3014.200.70%2,786
Feb 20, 202614.1514.2014.0514.2014.10-8,077
Feb 19, 202614.1514.2514.1014.2014.100.35%5,573
Feb 18, 202614.1514.2014.1514.1514.05-0.70%850
Feb 17, 202614.1514.2514.1514.2514.15-53
Feb 16, 202614.1014.2514.1014.2514.15-2,799
Feb 13, 202614.2514.2514.0514.2514.15-1,334
Feb 12, 202614.1014.2514.0514.2514.150.35%33,451
Feb 11, 202614.2014.2514.1014.2014.10-835
Feb 10, 202614.2014.2014.0514.2014.10-838
Feb 9, 202614.1014.2514.0514.2014.10-3,903
Feb 6, 202614.2014.2514.0514.2014.10-0.35%921
Feb 5, 202614.0514.2514.0514.2514.151.06%13,327
Feb 4, 202614.0014.1514.0014.1014.000.71%7,363
Feb 3, 202614.1014.1014.0014.0013.90-2,616
Feb 2, 202614.0514.1014.0014.0013.90-6,750
Jan 30, 202614.0014.2014.0014.0013.90-1.41%22,518
Jan 29, 202614.2514.2514.0014.2014.100.35%6,528
Jan 28, 202614.0514.1514.0514.1514.050.35%6,762
Jan 27, 202614.1014.3014.1014.1014.00-1.40%2,864
Jan 26, 202614.1514.3514.1014.3014.201.06%6,773
Jan 23, 202614.0014.2014.0014.1514.050.35%14,480
Jan 22, 202614.1014.1514.0014.1014.00-37,772
Jan 21, 202614.2014.2514.0514.1014.00-1.40%70,836
Jan 20, 202614.3514.4014.2514.3014.20-0.69%962
Jan 19, 202614.3514.4514.2514.4014.300.70%1,045
Jan 16, 202614.2514.4014.2514.3014.20-1,262
Jan 15, 202614.3014.4514.2514.3014.20-1.04%1,756
Jan 14, 202614.1014.4514.1014.4514.351.40%3,555
Jan 13, 202614.2514.3514.1514.2514.15-1.38%1,876
Jan 12, 202614.3514.4514.2014.4514.351.05%3,422
Jan 9, 202614.1514.3514.1014.3014.20-4,780
Jan 8, 202614.3514.4014.1514.3014.20-0.35%3,882
Jan 7, 202614.3514.3514.3014.3514.25-1,401
Jan 6, 202614.1014.4014.1014.3514.250.70%1,579
Jan 5, 202614.3014.4514.0514.2514.15-0.35%3,111
Jan 2, 202614.3014.5014.2514.3014.20-0.69%3,869
Dec 31, 202514.4014.4014.2514.4014.30-1,746
Dec 30, 202514.2014.4514.2014.4014.301.41%4,097
Dec 29, 202514.2014.4514.0014.2014.10-1.39%12,381
Dec 24, 202514.4014.4014.4014.4014.30--
Dec 23, 202514.3014.4014.1514.4014.300.35%4,919
Dec 22, 202514.1514.3514.0514.3514.251.41%3,677
Dec 19, 202514.1014.3014.0014.1514.051.07%39,006
Dec 18, 202513.7514.0513.7014.0013.90-15,108
Dec 17, 202514.0014.2514.0014.0013.90-19,324
Dec 16, 202514.3014.3514.0014.0013.90-0.36%4,681
Dec 15, 202514.0014.4013.7514.0513.95-9,735
Dec 12, 202514.0014.3014.0014.0513.861.81%5,094
Dec 11, 202513.9514.0013.8013.8013.61-2,719
Dec 10, 202514.0014.0013.7513.8013.61-2.13%20,433
Dec 9, 202514.3514.3514.0014.1013.91-1.74%2,938
Dec 8, 202514.4014.4514.1514.3514.150.35%1,992
Dec 5, 202514.5014.5014.2514.3014.10-1.38%1,707
Dec 4, 202514.2514.5013.8514.5014.302.11%12,831
Dec 3, 202514.2514.2513.8014.2014.01-0.35%4,603