MCE - Delayed Quote
EUR
Miquel y Costas & Miquel, S.A. (MCM.MC)
9.94
-0.11
(-1.09%)
At close: 5:35:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
9.98
10.05
9.94
10.05
10.05
5,226
Nov 3, 2026
9.90
10.00
9.84
9.98
9.98
3,354
Nov 2, 2026
9.92
9.98
9.88
9.92
9.92
13,018
Oct 30, 2026
9.80
9.94
9.76
9.94
9.94
13,426
Oct 29, 2026
9.94
9.94
9.84
9.94
9.94
11,441
Oct 28, 2026
10.20
10.20
9.84
9.90
9.90
82,804
Oct 27, 2026
9.98
10.20
9.98
10.20
10.20
8,425
Oct 26, 2026
9.80
9.92
9.80
9.90
9.90
5,529
Oct 23, 2026
9.74
9.84
9.64
9.82
9.82
6,461
Oct 22, 2026
9.82
9.98
9.62
9.74
9.74
79,746
Oct 21, 2026
10.00
10.00
9.74
9.88
9.88
23,116
Oct 20, 2026
10.05
10.15
9.90
10.00
10.00
29,267
Oct 19, 2026
10.20
10.25
10.00
10.05
10.05
8,894
Oct 16, 2026
10.10
10.25
10.00
10.10
10.10
48,970
Oct 15, 2026
10.30
10.55
10.10
10.20
10.20
14,768
Oct 14, 2026
10.50
10.50
10.30
10.30
10.30
19,326
Oct 13, 2026
10.75
10.95
10.30
10.45
10.45
63,064
Oct 12, 2026
11.25
11.25
10.75
10.75
10.75
9,020
Oct 9, 2026
6:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
11.40
11.75
10.80
11.20
11.20
33,077
Oct 8, 2026
10.75
10.92
10.63
10.83
10.83
21,357
Oct 7, 2026
10.96
10.96
10.71
10.92
10.92
3,631
Oct 6, 2026
10.96
11.00
10.63
10.83
10.83
6,536
Oct 5, 2026
0.096219
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
10.75
11.46
10.67
10.96
10.96
17,169
Oct 2, 2026
10.71
11.25
10.58
10.75
10.65
37,928
Oct 1, 2026
10.67
10.67
10.50
10.67
10.57
13,916
Sep 30, 2026
10.75
10.83
10.67
10.71
10.61
3,942
Sep 29, 2026
10.83
10.83
10.71
10.75
10.65
9,399
Sep 28, 2026
10.75
10.88
10.75
10.83
10.74
5,156
Sep 25, 2026
10.96
10.96
10.83
10.92
10.82
2,479
Sep 24, 2026
10.83
10.92
10.79
10.83
10.74
2,743
Sep 23, 2026
10.92
11.00
10.75
10.75
10.65
13,419
Sep 22, 2026
10.88
11.00
10.88
10.92
10.82
1,698
Sep 21, 2026
10.92
10.96
10.92
10.92
10.82
2,124
Sep 18, 2026
10.96
11.04
10.92
10.92
10.82
2,268
Sep 17, 2026
11.04
11.04
10.88
10.96
10.86
2,280
Sep 16, 2026
10.96
11.04
10.83
11.04
10.94
9,206
Sep 15, 2026
11.04
11.04
10.75
10.83
10.74
12,706
Sep 14, 2026
11.13
11.13
10.96
11.04
10.94
3,430
Sep 11, 2026
11.00
11.21
11.00
11.17
11.07
7,407
Sep 10, 2026
11.00
11.21
11.00
11.08
10.98
1,663
Sep 9, 2026
11.04
11.17
10.96
11.17
11.07
6,720
Sep 8, 2026
10.96
11.08
10.96
11.08
10.98
12,718
Sep 7, 2026
11.04
11.08
10.92
11.04
10.94
4,342
Sep 4, 2026
11.08
11.08
10.92
10.96
10.86
2,854
Sep 3, 2026
11.13
11.13
11.04
11.08
10.98
1,368
Sep 2, 2026
11.25
11.25
11.08
11.08
10.98
10,021
Sep 1, 2026
11.33
11.33
11.13
11.13
11.03
2,710
Aug 31, 2026
11.13
11.33
11.00
11.17
11.07
4,477
Aug 28, 2026
11.04
11.58
11.04
11.54
11.44
1,238
Aug 27, 2026
11.17
11.17
11.00
11.17
11.07
1,987
Aug 26, 2026
11.17
11.17
11.04
11.08
10.98
1,051
Aug 25, 2026
11.17
11.17
11.00
11.04
10.94
2,001
Aug 24, 2026
11.00
11.17
10.96
11.17
11.07
9,867
Aug 21, 2026
11.00
11.08
11.00
11.04
10.94
3,615
Aug 20, 2026
11.13
11.13
11.04
11.08
10.98
2,866
Aug 19, 2026
11.04
11.21
11.04
11.21
11.11
874
Aug 18, 2026
11.17
11.25
10.88
11.08
10.98
14,694
Aug 17, 2026
11.25
11.42
11.17
11.17
11.07
2,341
Aug 14, 2026
11.25
11.42
11.21
11.25
11.15
3,027
Aug 13, 2026
11.33
11.46
11.29
11.46
11.36
1,090
Aug 12, 2026
11.42
11.42
11.29
11.29
11.19
3,512
Aug 11, 2026
11.42
11.42
11.29
11.33
11.23
3,472
Aug 10, 2026
11.25
11.42
11.25
11.42
11.31
5,488
Aug 7, 2026
11.33
11.42
11.25
11.42
11.31
3,565
Aug 6, 2026
11.38
11.42
11.29
11.38
11.27
3,684
Aug 5, 2026
11.33
11.38
11.21
11.38
11.27
6,648
Aug 4, 2026
11.42
11.42
11.29
11.29
11.19
1,910
Aug 3, 2026
11.42
11.42
11.33
11.33
11.23
2,203
Jul 31, 2026
11.50
11.54
11.25
11.29
11.19
10,594
Jul 30, 2026
11.50
11.54
11.38
11.42
11.31
3,579
Jul 29, 2026
11.50
11.50
11.50
11.50
11.40
1,491
Jul 28, 2026
11.58
11.58
11.50
11.50
11.40
4,077
Jul 27, 2026
11.50
11.58
11.46
11.50
11.40
3,723
Jul 24, 2026
11.58
11.58
11.50
11.50
11.40
6,063
Jul 23, 2026
11.63
11.63
11.46
11.50
11.40
5,408
Jul 22, 2026
11.42
11.58
11.42
11.50
11.40
6,015
Jul 21, 2026
11.46
11.54
11.46
11.46
11.36
1,416
Jul 20, 2026
11.46
11.63
11.46
11.54
11.44
3,045
Jul 17, 2026
11.75
11.75
11.46
11.67
11.56
19,927
Jul 16, 2026
11.67
11.67
11.46
11.58
11.48
3,273
Jul 15, 2026
11.42
11.67
11.42
11.63
11.52
4,075
Jul 14, 2026
0.118376
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
11.54
11.63
11.50
11.50
11.40
67,206
Jul 13, 2026
11.79
11.79
11.58
11.75
11.53
65,235
Jul 10, 2026
11.58
11.71
11.58
11.67
11.45
3,196
Jul 9, 2026
11.67
11.79
11.50
11.75
11.53
6,806
Jul 8, 2026
11.75
11.75
11.50
11.67
11.45
2,775
Jul 7, 2026
11.58
11.75
11.58
11.67
11.45
2,434
Jul 6, 2026
11.79
11.79
11.63
11.67
11.45
3,552
Jul 3, 2026
11.54
11.71
11.50
11.67
11.45
6,330
Jul 2, 2026
11.50
11.54
11.46
11.50
11.28
25,027
Jul 1, 2026
11.54
11.58
11.42
11.42
11.20
8,264
Jun 30, 2026
11.63
11.63
11.46
11.46
11.24
3,594
Jun 29, 2026
11.54
11.54
11.42
11.54
11.32
3,867
Jun 26, 2026
11.63
11.63
11.33
11.33
11.12
21,726
Jun 25, 2026
11.67
11.67
11.46
11.58
11.36
2,672
Jun 24, 2026
11.63
11.63
11.42
11.46
11.24
9,128
Jun 23, 2026
11.79
11.79
11.58
11.63
11.40
172,120
Jun 22, 2026
11.58
11.67
11.58
11.63
11.40
64,024
Jun 19, 2026
11.58
11.75
11.50
11.63
11.40
6,195
Jun 18, 2026
11.67
11.67
11.46
11.58
11.36
7,722
Jun 17, 2026
11.63
11.71
11.63
11.67
11.45
6,098
Jun 16, 2026
11.71
11.71
11.54
11.63
11.40
25,300
Jun 15, 2026
11.67
11.71
11.58
11.58
11.36
57,958
Jun 12, 2026
11.50
11.58
11.50
11.54
11.32
7,478
Jun 11, 2026
11.50
11.54
11.42
11.54
11.32
10,904
Jun 10, 2026
11.54
11.54
11.46
11.54
11.32
14,785
Jun 9, 2026
11.54
11.54
11.50
11.54
11.32
5,016
Jun 8, 2026
11.42
11.54
11.42
11.50
11.28
5,396
Jun 5, 2026
11.54
11.54
11.42
11.42
11.20
10,057
Jun 4, 2026
11.46
11.54
11.42
11.54
11.32
2,694
Jun 3, 2026
11.50
11.54
11.46
11.54
11.32
7,278
Jun 2, 2026
11.50
11.54
11.42
11.42
11.20
7,226
Jun 1, 2026
11.54
11.54
11.46
11.46
11.24
9,082
May 29, 2026
11.46
11.54
11.46
11.54
11.32
7,542
May 28, 2026
11.46
11.46
11.42
11.42
11.20
6,405
May 27, 2026
11.46
11.50
11.46
11.50
11.28
11,187
May 26, 2026
11.58
11.58
11.46
11.50
11.28
13,186
May 25, 2026
11.75
11.75
11.54
11.54
11.32
11,770
May 22, 2026
11.75
11.79
11.75
11.79
11.57
2,680
May 21, 2026
11.58
11.79
11.46
11.79
11.57
18,211
May 20, 2026
11.38
11.63
11.38
11.58
11.36
19,503
May 19, 2026
11.58
11.58
11.50
11.50
11.28
11,868
May 18, 2026
11.58
11.63
11.54
11.54
11.32
10,747
May 15, 2026
11.67
11.67
11.58
11.67
11.45
5,258
May 14, 2026
11.58
11.67
11.58
11.67
11.45
81,386
May 13, 2026
11.54
11.58
11.54
11.58
11.36
3,094
May 12, 2026
11.54
11.63
11.50
11.50
11.28
2,996
May 11, 2026
11.67
11.67
11.58
11.58
11.36
16,138
May 8, 2026
11.54
11.71
11.54
11.67
11.45
13,702
May 7, 2026
11.71
11.71
11.54
11.67
11.45
3,852
May 6, 2026
11.75
11.75
11.67
11.67
11.45
1,610
May 5, 2026
11.67
11.71
11.54
11.67
11.45
6,320
May 4, 2026
11.50
11.75
11.46
11.67
11.45
22,575
Apr 30, 2026
11.79
11.79
11.42
11.67
11.45
11,758
Apr 29, 2026
11.63
11.79
11.58
11.58
11.36
12,571
Apr 28, 2026
11.67
11.83
11.54
11.83
11.61
8,329
Apr 27, 2026
11.79
11.79
11.58
11.67
11.45
3,374
Apr 24, 2026
11.63
11.79
11.63
11.67
11.45
2,398
Apr 23, 2026
11.75
11.75
11.63
11.67
11.45
3,519
Apr 22, 2026
11.67
11.75
11.67
11.67
11.45
2,458
Apr 21, 2026
11.50
11.71
11.50
11.67
11.45
6,988
Apr 20, 2026
11.50
11.83
11.46
11.67
11.45
11,268
Apr 17, 2026
11.67
11.92
11.67
11.67
11.45
459
Apr 16, 2026
11.75
11.96
11.63
11.67
11.45
8,300
Apr 15, 2026
12.00
12.00
11.75
11.79
11.57
9,889
Apr 14, 2026
0.102351
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
11.54
12.00
11.50
12.00
11.77
5,967
Apr 13, 2026
12.00
12.08
11.79
11.83
11.51
2,791
Apr 10, 2026
11.83
12.08
11.54
11.96
11.63
10,441
Apr 9, 2026
11.92
11.92
11.63
11.63
11.31
7,250
Apr 8, 2026
11.92
11.92
11.71
11.83
11.51
3,156
Apr 7, 2026
11.63
11.83
11.63
11.71
11.39
3,908
Apr 2, 2026
11.83
12.08
11.83
11.88
11.55
3,980
Apr 1, 2026
12.00
12.17
11.88
12.00
11.67
4,791
Mar 31, 2026
12.00
12.00
11.88
11.96
11.63
2,374
Mar 30, 2026
11.71
12.00
11.67
12.00
11.67
14,419
Mar 27, 2026
11.71
11.71
11.67
11.67
11.35
1,591
Mar 26, 2026
11.75
11.75
11.58
11.71
11.39
525
Mar 25, 2026
11.63
11.75
11.54
11.71
11.39
3,345
Mar 24, 2026
11.50
11.63
11.50
11.50
11.18
1,014
Mar 23, 2026
11.67
11.67
11.38
11.58
11.27
13,242
Mar 20, 2026
11.75
11.79
11.67
11.75
11.43
2,553
Mar 19, 2026
11.67
11.79
11.67
11.67
11.35
4,740
Mar 18, 2026
11.71
11.83
11.67
11.75
11.43
4,797
Mar 17, 2026
11.63
11.71
11.46
11.67
11.35
4,245
Mar 16, 2026
11.67
11.83
11.67
11.71
11.39
15,091
Mar 13, 2026
11.75
11.83
11.75
11.79
11.47
2,503
Mar 12, 2026
11.67
11.75
11.67
11.75
11.43
66,746
Mar 11, 2026
11.83
11.83
11.71
11.71
11.39
1,550
Mar 10, 2026
11.83
11.83
11.71
11.71
11.39
4,576
Mar 9, 2026
11.67
11.75
11.67
11.71
11.39
10,786
Mar 6, 2026
11.75
11.79
11.71
11.71
11.39
3,508
Mar 5, 2026
11.71
11.83
11.71
11.83
11.51
2,517
Mar 4, 2026
11.75
11.83
11.71
11.83
11.51
3,190
Mar 3, 2026
11.92
11.92
11.71
11.75
11.43
15,886
Mar 2, 2026
11.67
11.88
11.67
11.83
11.51
59,894
Feb 27, 2026
12.00
12.08
11.71
11.79
11.47
23,862
Feb 26, 2026
11.83
12.17
11.83
12.17
11.83
16,330
Feb 25, 2026
11.96
12.00
11.83
11.83
11.51
17,712
Feb 24, 2026
11.92
11.96
11.92
11.92
11.59
1,297
Feb 23, 2026
11.75
11.92
11.75
11.92
11.59
3,343
Feb 20, 2026
11.79
11.83
11.71
11.83
11.51
9,692
Feb 19, 2026
11.79
11.88
11.75
11.83
11.51
6,687
Feb 18, 2026
11.79
11.83
11.79
11.79
11.47
1,020
Feb 17, 2026
11.79
11.88
11.79
11.88
11.55
63
Feb 16, 2026
11.75
11.88
11.75
11.88
11.55
3,358
Feb 13, 2026
11.88
11.88
11.71
11.88
11.55
1,600
Feb 12, 2026
11.75
11.88
11.71
11.88
11.55
40,141
Feb 11, 2026
11.83
11.88
11.75
11.83
11.51
1,002
Feb 10, 2026
11.83
11.83
11.71
11.83
11.51
1,005
Feb 9, 2026
11.75
11.88
11.71
11.83
11.51
4,683
Feb 6, 2026
11.83
11.88
11.71
11.83
11.51
1,105
Feb 5, 2026
11.71
11.88
11.71
11.88
11.55
15,992
Feb 4, 2026
11.67
11.79
11.67
11.75
11.43
8,835
Feb 3, 2026
11.75
11.75
11.67
11.67
11.35
3,139
Feb 2, 2026
11.71
11.75
11.67
11.67
11.35
8,100
Jan 30, 2026
11.67
11.83
11.67
11.67
11.35
27,021
Jan 29, 2026
11.88
11.88
11.67
11.83
11.51
7,833
Jan 28, 2026
11.71
11.79
11.71
11.79
11.47
8,114
Jan 27, 2026
11.75
11.92
11.75
11.75
11.43
3,436
Jan 26, 2026
11.79
11.96
11.75
11.92
11.59
8,127
Jan 23, 2026
11.67
11.83
11.67
11.79
11.47
17,376
Jan 22, 2026
11.75
11.79
11.67
11.75
11.43
45,326
Jan 21, 2026
11.83
11.88
11.71
11.75
11.43
85,003
Jan 20, 2026
11.96
12.00
11.88
11.92
11.59
1,154
Jan 19, 2026
11.96
12.04
11.88
12.00
11.67
1,254
Jan 16, 2026
11.88
12.00
11.88
11.92
11.59
1,514
Jan 15, 2026
11.92
12.04
11.88
11.92
11.59
2,107
Jan 14, 2026
11.75
12.04
11.75
12.04
11.71
4,266
Jan 13, 2026
11.88
11.96
11.79
11.88
11.55
2,251
Jan 12, 2026
11.96
12.04
11.83
12.04
11.71
4,106
Jan 9, 2026
11.79
11.96
11.75
11.92
11.59
5,736
Jan 8, 2026
11.96
12.00
11.79
11.92
11.59
4,658
Jan 7, 2026
11.96
11.96
11.92
11.96
11.63
1,681
Jan 6, 2026
11.75
12.00
11.75
11.96
11.63
1,894
Jan 5, 2026
11.92
12.04
11.71
11.88
11.55
3,733
Jan 2, 2026
11.92
12.08
11.88
11.92
11.59
4,642
Dec 31, 2025
12.00
12.00
11.88
12.00
11.67
2,095
Dec 30, 2025
11.83
12.04
11.83
12.00
11.67
4,916
Dec 29, 2025
11.83
12.04
11.67
11.83
11.51
14,857
Dec 24, 2025
12.00
12.00
12.00
12.00
11.67
-
Dec 23, 2025
11.92
12.00
11.79
12.00
11.67
5,902
Dec 22, 2025
11.79
11.96
11.71
11.96
11.63
4,412
Dec 19, 2025
11.75
11.92
11.67
11.92
11.59
46,807
Dec 18, 2025
11.46
11.71
11.42
11.67
11.35
18,129
Dec 17, 2025
11.67
11.88
11.67
11.67
11.35
23,188
Dec 16, 2025
11.92
11.96
11.67
11.67
11.35
5,617
Dec 15, 2025
0.097583
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
11.67
12.00
11.46
11.71
11.39
11,682
Dec 12, 2025
11.67
11.92
11.67
11.71
11.29
6,112
Dec 11, 2025
11.63
11.67
11.50
11.50
11.09
3,262
Dec 10, 2025
11.67
11.67
11.46
11.50
11.09
24,519
Dec 9, 2025
11.96
11.96
11.67
11.75
11.33
3,525
Dec 8, 2025
12.00
12.04
11.79
11.96
11.53
2,390
Dec 5, 2025
12.08
12.08
11.88
11.92
11.49
2,048
Dec 4, 2025
11.88
12.08
11.54
12.08
11.65
15,397
Dec 3, 2025
11.88
11.88
11.50
11.83
11.41
5,523
Dec 2, 2025
11.58
11.88
11.58
11.88
11.45
7,336
Dec 1, 2025
11.63
11.63
11.50
11.63
11.21
2,976
Nov 28, 2025
11.42
11.54
11.42
11.50
11.09
2,617
Nov 27, 2025
11.63
11.63
11.33
11.38
10.97
4,851
Nov 26, 2025
11.21
11.54
11.00
11.54
11.13
5,125
Nov 25, 2025
11.00
11.21
10.83
11.21
10.81
107,559
Nov 24, 2025
11.13
11.25
10.88
11.00
10.61
22,860
Nov 21, 2025
11.21
11.25
11.17
11.25
10.85
2,370
Nov 20, 2025
11.63
11.63
11.21
11.25
10.85
37,201
Nov 19, 2025
11.79
11.79
11.63
11.63
11.21
13,450
Nov 18, 2025
11.79
11.83
11.67
11.67
11.25
5,448
Nov 17, 2025
12.00
12.00
11.75
11.79
11.37
10,016
Nov 14, 2025
11.75
12.00
11.67
12.00
11.57
73,744
Nov 13, 2025
11.63
11.75
11.63
11.75
11.33
6,975
Nov 12, 2025
11.58
11.58
11.58
11.58
11.17
1,950
Nov 11, 2025
11.88
11.88
11.67
11.67
11.25
3,028
Nov 10, 2025
11.54
11.79
11.54
11.79
11.37
2,443
Nov 7, 2025
11.33
11.92
11.33
11.71
11.29
29,078
Nov 6, 2025
11.25
11.58
11.25
11.42
11.01
2,024
Nov 5, 2025
11.25
11.33
11.25
11.33
10.93
9,811
