UK markets open in 5 hours 9 minutes

Sotherly Hotels Inc. (MCL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.8600-0.0300 (-1.59%)
At close: 08:10AM CEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20221.86001.86001.86001.86001.86004,300
23 Sept 20221.89001.89001.89001.89001.8900-
22 Sept 20222.04002.04002.00002.00002.0000-
21 Sept 20222.08002.10002.06002.06002.0600-
20 Sept 20222.08002.10002.08002.10002.1000-
19 Sept 20222.16002.16002.10002.10002.1000-
16 Sept 20222.22002.22002.18002.18002.1800-
15 Sept 20222.26002.26002.22002.22002.2200-
14 Sept 20222.30002.30002.30002.32002.3200-
13 Sept 20222.34002.34002.32002.34002.3400-
12 Sept 20222.30002.30002.30002.30002.3000-
09 Sept 20222.30002.30002.30002.30002.3000-
08 Sept 20222.28002.32002.28002.32002.3200-
07 Sept 20222.30002.38002.30002.30002.3000-
06 Sept 20222.36002.36002.36002.36002.3600-
05 Sept 20222.38002.38002.38002.38002.3800-
02 Sept 20222.34002.34002.34002.34002.3400-
01 Sept 20222.34002.36002.30002.30002.30004,300
31 Aug 20222.44002.44002.44002.44002.4400460
30 Aug 20222.52002.52002.46002.46002.4600-
29 Aug 20222.78002.78002.78002.78002.7800-
26 Aug 20222.92002.92002.90002.90002.9000900
25 Aug 20222.76002.76002.76002.76002.7600-
24 Aug 20222.78002.80002.78002.78002.7800-
23 Aug 20222.86002.86002.78002.78002.7800-
22 Aug 20222.88002.88002.88002.88002.8800625
19 Aug 20223.02003.02002.90002.90002.9000-
18 Aug 20222.76003.02002.76003.02003.0200-
17 Aug 20222.62002.62002.62002.62002.6200-
16 Aug 20222.42002.64002.42002.60002.6000-
15 Aug 20222.42002.42002.42002.42002.4200-
12 Aug 20222.22002.22002.22002.22002.2200-
11 Aug 20222.06002.10002.06002.10002.10001,935
10 Aug 20222.02002.02002.02002.02002.0200-
09 Aug 20222.08002.08002.08002.08002.0800-
08 Aug 20222.08002.08002.08002.08002.0800-
05 Aug 20222.06002.06002.06002.06002.0600-
04 Aug 20222.08002.10002.08002.10002.1000-
03 Aug 20222.04002.08002.04002.08002.0800-
02 Aug 20222.04002.04002.04002.04002.0400-
01 Aug 20222.06002.06002.06002.06002.0600-
29 Jul 20222.04002.04002.04002.04002.0400-
28 Jul 20222.04002.04002.04002.04002.0400-
27 Jul 20221.90001.91001.90001.91001.9100-
26 Jul 20222.00002.00002.00002.00002.0000-
25 Jul 20222.04002.04002.00002.00002.0000-
22 Jul 20221.95002.00001.95002.00002.0000-
21 Jul 20221.94001.94001.93001.93001.9300-
20 Jul 20221.91001.95001.91001.95001.9500-
19 Jul 20221.90001.94001.90001.94001.9400-
18 Jul 20221.89001.89001.89001.89001.8900-
15 Jul 20221.92001.92001.91001.91001.9100-
14 Jul 20221.93001.93001.93001.93001.9300-
13 Jul 20221.95001.95001.95001.95001.9500-
12 Jul 20221.94001.94001.94001.94001.9400-
11 Jul 20221.97001.97001.93001.93001.9300-
08 Jul 20221.94001.94001.94001.94001.9400-
07 Jul 20221.84001.84001.84001.84001.8400-
06 Jul 20221.79001.79001.79001.79001.7900-
05 Jul 20221.71001.76001.71001.76001.7600-
04 Jul 20221.71001.72001.71001.72001.7200-
01 Jul 20221.64001.66001.64001.66001.6600-
30 Jun 20221.63001.64001.63001.64001.6400-
29 Jun 20221.54001.63001.54001.63001.6300-
28 Jun 20221.54001.54001.54001.54001.5400-
27 Jun 20221.54001.56001.54001.56001.5600-
24 Jun 20221.43001.56001.43001.56001.5600-
23 Jun 20221.52001.54001.52001.54001.5400-
22 Jun 20221.53001.54001.51001.54001.5400-
21 Jun 20221.47001.51001.47001.51001.5100-
20 Jun 20221.47001.47001.47001.47001.4700-
17 Jun 20221.41001.41001.41001.41001.4100-
16 Jun 20221.52001.52001.52001.52001.5200-
15 Jun 20221.45001.65001.45001.55001.5500-
14 Jun 20221.63001.63001.61001.61001.6100-
13 Jun 20221.70001.70001.62001.64001.640044
10 Jun 20221.63001.69001.63001.69001.6900-
09 Jun 20221.65001.69001.65001.69001.6900-
08 Jun 20221.70001.70001.70001.70001.7000-
07 Jun 20221.66001.66001.66001.66001.6600-
06 Jun 20221.70001.72001.70001.71001.7100-
03 Jun 20221.71001.72001.70001.70001.7000-
02 Jun 20221.70001.72001.68001.72001.7200-
01 Jun 20221.66001.68001.66001.68001.6800-
31 May 20221.62001.65001.62001.65001.6500-
30 May 20221.62001.62001.62001.62001.6200-
27 May 20221.58001.58001.58001.58001.5800-
26 May 20221.58001.60001.58001.60001.6000-
25 May 20221.55001.60001.55001.60001.6000-
24 May 20221.59001.59001.59001.59001.5900-
23 May 20221.62001.62001.62001.62001.6200-
20 May 20221.71001.71001.71001.71001.7100-
19 May 20221.68001.68001.68001.68001.6800-
18 May 20221.80001.80001.80001.80001.8000-
17 May 20221.77001.80001.77001.80001.8000-
16 May 20221.76001.80001.76001.80001.8000-
13 May 20221.68001.73001.68001.73001.7300-
12 May 20221.60001.77001.60001.77001.77009
11 May 20221.56001.56001.56001.56001.5600-
10 May 20221.73001.73001.73001.73001.7300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...