UK markets closed

Sotherly Hotels Inc. (MCL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.0600-0.0400 (-3.64%)
As of 08:10AM CEST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241.06001.06001.06001.06001.06002,150
20 Jun 20241.10001.10001.10001.10001.1000-
19 Jun 20241.10001.10001.10001.10001.1000-
18 Jun 20241.11001.11001.11001.11001.1100-
17 Jun 20241.09001.10001.09001.10001.1000-
14 Jun 20241.10001.10001.10001.10001.1000-
13 Jun 20241.12001.12001.12001.12001.1200-
12 Jun 20241.14001.14001.14001.14001.1400-
11 Jun 20241.14001.14001.14001.14001.1400-
10 Jun 20241.18001.18001.15001.15001.1500-
07 Jun 20241.18001.18001.18001.18001.1800-
06 Jun 20241.18001.18001.18001.18001.1800-
05 Jun 20241.22001.22001.22001.22001.2200-
04 Jun 20241.22001.22001.19001.19001.1900-
03 Jun 20241.22001.22001.22001.22001.2200-
31 May 20241.24001.24001.24001.24001.2400-
30 May 20241.27001.27001.26001.26001.2600-
30 May 20240.5 Dividend
29 May 20241.22001.27001.22001.27000.77002,150
28 May 20241.27001.27001.27001.27000.7700-
27 May 20241.27001.27001.27001.27000.7700-
24 May 20241.26001.26001.26001.26000.7639-
23 May 20241.26001.26001.26001.26000.7639-
22 May 20241.26001.26001.26001.26000.7639-
21 May 20241.30001.30001.30001.30000.7882-
20 May 20241.28001.28001.28001.28000.7761-
17 May 20241.26001.26001.26001.26000.7639-
16 May 20241.25001.25001.25001.25000.7579-
15 May 20241.26001.26001.26001.26000.7639800
14 May 20241.27001.27001.27001.27000.7700-
13 May 20241.30001.30001.30001.30000.7882-
10 May 20241.30001.30001.30001.30000.7882-
09 May 20241.30001.30001.30001.30000.7882-
08 May 20241.28001.28001.28001.28000.7761-
07 May 20241.27001.27001.27001.27000.7700-
06 May 20241.27001.27001.27001.27000.7700-
03 May 20241.26001.26001.26001.26000.7639-
02 May 20241.26001.26001.26001.26000.7639-
30 Apr 20241.19001.19001.18001.18000.7154800
29 Apr 20241.19001.19001.19001.19000.7215-
26 Apr 20241.17001.17001.17001.17000.7094-
25 Apr 20241.22001.22001.22001.22000.7397-
24 Apr 20241.16001.20001.16001.20000.7276-
23 Apr 20241.14001.14001.14001.14000.6912-
22 Apr 20241.08001.08001.08001.08000.6548-
19 Apr 20241.10001.12001.10001.12000.6791-
18 Apr 20241.06001.06001.06001.06000.6427-
17 Apr 20241.10001.10001.10001.10000.6669-
16 Apr 20241.13001.13001.13001.13000.6851-
15 Apr 20241.14001.14001.14001.14000.6912-
12 Apr 20241.19001.19001.19001.19000.7215-
11 Apr 20241.21001.21001.21001.21000.7336-
10 Apr 20241.24001.24001.24001.24000.7518-
09 Apr 20241.24001.25001.24001.25000.7579-
08 Apr 20241.26001.26001.26001.26000.7639-
05 Apr 20241.25001.25001.25001.25000.7579-
04 Apr 20241.23001.23001.23001.23000.7457-
03 Apr 20241.28001.28001.27001.27000.7700-
02 Apr 20241.30001.30001.27001.27000.7700-
28 Mar 20241.32001.33001.32001.33000.8064-
27 Mar 20241.29001.29001.29001.29000.7821-
26 Mar 20241.28001.28001.28001.28000.7761-
25 Mar 20241.32001.32001.32001.32000.8003-
22 Mar 20241.29001.29001.29001.29000.7821-
21 Mar 20241.29001.29001.29001.29000.7821-
20 Mar 20241.23001.23001.23001.23000.7457-
19 Mar 20241.23001.23001.23001.23000.7457-
18 Mar 20241.27001.27001.27001.27000.7700-
15 Mar 20241.28001.28001.28001.28000.7761-
14 Mar 20241.27001.27001.27001.27000.7700-
13 Mar 20241.24001.24001.24001.24000.7518-
12 Mar 20241.25001.25001.25001.25000.7579-
11 Mar 20241.28001.28001.28001.28000.7761-
08 Mar 20241.28001.28001.28001.28000.7761-
07 Mar 20241.23001.23001.23001.23000.7457-
06 Mar 20241.27001.27001.27001.27000.7700-
05 Mar 20241.24001.24001.24001.24000.7518-
04 Mar 20241.23001.24001.23001.24000.7518-
01 Mar 20241.23001.23001.23001.23000.7457-
29 Feb 20241.24001.24001.24001.24000.7518-
28 Feb 20241.24001.24001.24001.24000.7518-
27 Feb 20241.23001.23001.23001.23000.7457-
26 Feb 20241.23001.23001.23001.23000.7457-
23 Feb 20241.23001.23001.23001.23000.7457-
22 Feb 20241.22001.22001.22001.22000.7397-
21 Feb 20241.23001.23001.23001.23000.7457-
20 Feb 20241.23001.23001.23001.23000.7457-
19 Feb 20241.23001.23001.23001.23000.7457-
16 Feb 20241.26001.26001.26001.26000.7639-
15 Feb 20241.25001.25001.24001.24000.7518-
14 Feb 20241.24001.24001.24001.24000.7518-
13 Feb 20241.24001.24001.24001.24000.7518-
12 Feb 20241.25001.25001.25001.25000.7579-
09 Feb 20241.21001.21001.21001.21000.7336-
08 Feb 20241.23001.23001.23001.23000.7457-
07 Feb 20241.25001.25001.25001.25000.7579-
06 Feb 20241.25001.25001.25001.25000.7579-
05 Feb 20241.25001.25001.25001.25000.7579-
02 Feb 20241.24001.24001.24001.24000.7518-
01 Feb 20241.26001.31001.26001.31000.7943245
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...