Sotherly Hotels Inc. (MCL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:48PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 1.4300 | 1.5600 | 1.4300 | 1.5600 | 1.5600 | - |
| 23 Jun 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | - |
| 22 Jun 2022 | - | - | - | - | - | - |
| 21 Jun 2022 | 1.4700 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | - |
| 20 Jun 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 17 Jun 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 16 Jun 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 15 Jun 2022 | 1.4500 | 1.6500 | 1.4500 | 1.5500 | 1.5500 | - |
| 14 Jun 2022 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | - |
| 13 Jun 2022 | 1.7000 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 44 |
| 10 Jun 2022 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | - |
| 09 Jun 2022 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | - |
| 08 Jun 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 07 Jun 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 06 Jun 2022 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | - |
| 03 Jun 2022 | 1.7100 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | - |
| 02 Jun 2022 | 1.7000 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | - |
| 01 Jun 2022 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | - |
| 31 May 2022 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | - |
| 30 May 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 27 May 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 26 May 2022 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | - |
| 25 May 2022 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | - |
| 24 May 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 23 May 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 20 May 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 19 May 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 18 May 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 17 May 2022 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | - |
| 16 May 2022 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | - |
| 13 May 2022 | 1.6800 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | - |
| 12 May 2022 | 1.6000 | 1.7700 | 1.6000 | 1.7700 | 1.7700 | 9 |
| 11 May 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 10 May 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 09 May 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 06 May 2022 | 1.7600 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | - |
| 05 May 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 04 May 2022 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | - |
| 03 May 2022 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | - |
| 02 May 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 29 Apr 2022 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | - |
| 28 Apr 2022 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | - |
| 27 Apr 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 26 Apr 2022 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | - |
| 25 Apr 2022 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | - |
| 22 Apr 2022 | 1.8200 | 1.8400 | 1.8100 | 1.8100 | 1.8100 | - |
| 21 Apr 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 20 Apr 2022 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | - |
| 19 Apr 2022 | 1.8700 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | - |
| 14 Apr 2022 | 1.8700 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | - |
| 13 Apr 2022 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | - |
| 12 Apr 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 11 Apr 2022 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 08 Apr 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 07 Apr 2022 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.9400 | - |
| 06 Apr 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 05 Apr 2022 | 1.9200 | 1.9400 | 1.9200 | 1.9300 | 1.9300 | - |
| 04 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 01 Apr 2022 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 31 Mar 2022 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | - |
| 30 Mar 2022 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | - |
| 29 Mar 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 28 Mar 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 25 Mar 2022 | 1.9300 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | - |
| 24 Mar 2022 | 1.8700 | 1.9300 | 1.8700 | 1.9300 | 1.9300 | - |
| 23 Mar 2022 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | - |
| 22 Mar 2022 | 1.9000 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | - |
| 21 Mar 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 18 Mar 2022 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | - |
| 17 Mar 2022 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 16 Mar 2022 | 1.8900 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | - |
| 15 Mar 2022 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | - |
| 14 Mar 2022 | 1.9100 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 4 |
| 11 Mar 2022 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.9400 | - |
| 10 Mar 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 09 Mar 2022 | 1.9300 | 2.0200 | 1.9300 | 1.9400 | 1.9400 | - |
| 08 Mar 2022 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | - |
| 07 Mar 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 04 Mar 2022 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | - |
| 03 Mar 2022 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | - |
| 02 Mar 2022 | 2.0000 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | - |
| 01 Mar 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 28 Feb 2022 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | - |
| 25 Feb 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 24 Feb 2022 | 2.0200 | 2.0800 | 1.9300 | 2.0800 | 2.0800 | 350 |
| 23 Feb 2022 | 1.9800 | 2.0400 | 1.9800 | 2.0400 | 2.0400 | - |
| 22 Feb 2022 | 2.1400 | 2.1400 | 2.0200 | 2.0200 | 2.0200 | - |
| 21 Feb 2022 | 2.1400 | 2.1400 | 1.9800 | 1.9800 | 1.9800 | - |
| 18 Feb 2022 | 2.1600 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | - |
| 17 Feb 2022 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | - |
| 16 Feb 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 15 Feb 2022 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 200 |
| 14 Feb 2022 | 2.1000 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 2,000 |
| 11 Feb 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 10 Feb 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 09 Feb 2022 | 2.1000 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | - |
| 08 Feb 2022 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | - |
| 07 Feb 2022 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | - |
| 04 Feb 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 03 Feb 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
