UK Markets open in 3 hrs 7 mins

MERLIN Properties SOCIMI, S.A. (MRL.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
10.03-0.17 (-1.67%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021------
29 Nov 20219.9110.119.829.939.93813,255
26 Nov 202110.1110.119.809.839.83805,732
25 Nov 20219.9610.289.9610.2610.261,012,430
24 Nov 20219.8210.039.8010.0210.02616,118
23 Nov 20219.9910.029.809.829.82841,492
22 Nov 20219.8710.009.789.879.87680,116
19 Nov 20219.949.959.679.869.861,301,622
19 Nov 20210.15 Dividend
18 Nov 202110.1510.169.8410.039.88893,590
17 Nov 202110.2710.2710.1410.2010.051,639,289
16 Nov 20219.9610.249.9010.2410.091,071,565
15 Nov 20219.8310.149.7410.079.921,069,785
12 Nov 20219.549.809.429.719.57754,574
11 Nov 20219.569.619.539.549.40493,378
10 Nov 20219.629.719.599.609.46377,136
09 Nov 20219.589.729.569.669.51228,018
08 Nov 20219.829.859.599.599.45698,863
05 Nov 20219.489.819.449.819.66921,289
04 Nov 20219.339.569.309.479.33507,785
03 Nov 20219.339.369.229.299.15536,476
02 Nov 20219.289.449.239.369.22505,923
01 Nov 20219.459.519.349.399.25389,099
29 Oct 20219.429.519.369.379.23693,927
28 Oct 20219.389.469.339.459.31624,232
27 Oct 20219.469.469.349.449.30613,057
26 Oct 20219.209.449.149.369.22501,836
25 Oct 20219.399.409.269.299.15334,451
22 Oct 20219.399.409.329.359.21382,739
21 Oct 20219.289.419.199.359.21401,846
20 Oct 20219.339.379.229.319.17513,132
19 Oct 20219.349.469.209.409.26571,987
18 Oct 20219.409.429.369.409.26264,887
15 Oct 20219.509.529.399.519.37667,652
14 Oct 20219.489.519.409.419.27576,769
13 Oct 20219.259.439.199.419.27808,197
12 Oct 20219.069.289.039.289.14573,919
11 Oct 20219.089.199.049.199.05849,188
08 Oct 20219.059.229.059.169.02497,279
07 Oct 20218.939.178.939.169.02427,728
06 Oct 20219.069.068.908.988.85466,322
05 Oct 20219.009.118.969.098.96592,238
04 Oct 20219.089.158.989.008.87640,646
01 Oct 20218.859.168.759.118.97644,960
30 Sept 20219.269.268.878.878.74962,440
29 Sept 20219.059.248.979.038.89934,806
28 Sept 20219.449.509.089.088.94838,279
27 Sept 20219.429.479.289.429.28921,267
24 Sept 20219.349.429.229.319.17375,192
23 Sept 20219.499.499.339.389.24519,482
22 Sept 20219.449.479.299.299.151,045,000
21 Sept 20219.259.419.199.349.20483,361
20 Sept 20219.109.199.019.169.03616,823
17 Sept 20219.179.439.159.159.016,261,892
16 Sept 20219.139.319.139.309.16727,107
15 Sept 20219.309.349.169.229.08648,361
14 Sept 20219.279.539.239.359.211,099,925
13 Sept 20219.169.299.079.289.14563,329
10 Sept 20219.429.429.079.169.031,087,699
09 Sept 20219.309.479.299.429.28854,195
08 Sept 20219.749.749.219.299.161,386,458
07 Sept 20219.859.949.709.759.60853,824
06 Sept 20219.889.889.759.849.69209,350
03 Sept 202110.0010.019.809.839.68746,088
02 Sept 202110.2010.209.9410.009.851,548,305
01 Sept 20219.9510.209.9410.2010.051,106,922
31 Aug 20219.909.939.719.899.75819,726
30 Aug 20219.739.879.739.869.71306,485
27 Aug 20219.649.809.589.809.66234,705
26 Aug 20219.569.599.269.579.43474,205
25 Aug 20219.709.769.549.579.43910,234
24 Aug 20219.809.809.599.659.50323,269
23 Aug 20219.709.749.629.739.59302,308
20 Aug 20219.739.899.669.719.57526,293
19 Aug 20219.739.909.699.829.68920,070
18 Aug 20219.589.909.569.889.73372,111
17 Aug 20219.909.909.699.769.61518,301
16 Aug 20219.929.979.839.929.77454,053
13 Aug 20219.809.979.759.879.72401,139
12 Aug 20219.739.889.719.829.67581,671
11 Aug 20219.659.719.569.709.56367,136
10 Aug 20219.749.779.589.659.51464,415
09 Aug 20219.779.799.659.709.56484,854
06 Aug 20219.719.849.629.849.69533,955
05 Aug 20219.539.729.519.709.56548,542
04 Aug 20219.419.549.389.549.39381,983
03 Aug 20219.549.609.369.399.251,531,355
02 Aug 20219.629.679.499.579.42836,396
30 Jul 20219.519.539.389.469.32669,131
29 Jul 20219.589.589.369.429.28486,309
28 Jul 20219.479.619.439.479.33834,219
27 Jul 20219.529.529.349.439.29343,189
26 Jul 20219.139.468.939.459.31963,990
23 Jul 20219.339.469.279.409.26686,925
22 Jul 20219.409.509.239.259.12551,008
21 Jul 20219.149.439.129.429.28458,941
20 Jul 20218.959.208.919.139.00603,068
19 Jul 20219.089.088.738.918.771,068,230
16 Jul 20219.039.199.009.138.99634,615
15 Jul 20219.029.038.888.988.85551,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...