Register for real-time alerts, custom portfolio, and market movers
MCOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 27.19 | -0.290 | -1.05% | 27.50 | 27.58 | 27.09 | 0.00 |
| May 25 2024 | 27.48 | 0.250 | 0.93% | 27.21 | 27.63 | 27.21 | 0.00 |
| May 24 2024 | 27.22 | 0.250 | 0.91% | 26.96 | 27.46 | 26.52 | 0.00 |
| May 23 2024 | 26.98 | -0.480 | -1.73% | 27.53 | 27.77 | 26.50 | 0.00 |
| May 22 2024 | 27.45 | -0.260 | -0.95% | 27.70 | 28.00 | 27.42 | 0.00 |
| May 21 2024 | 27.72 | -6.13 | -18.11% | 28.16 | 28.37 | 27.18 | 0.00 |
| May 20 2024 | 33.85 | 7.65 | 29.18% | 24.98 | 33.89 | 12.18 | 0.00 |
| May 19 2024 | 26.20 | -0.330 | -1.25% | 26.50 | 26.78 | 26.11 | 0.00 |
| May 18 2024 | 26.53 | 0.020 | 0.09% | 26.52 | 26.69 | 26.41 | 0.00 |
| May 17 2024 | 26.51 | 0.660 | 2.55% | 25.86 | 26.67 | 25.82 | 0.00 |
| May 16 2024 | 25.85 | -0.330 | -1.27% | 26.21 | 26.33 | 25.39 | 0.00 |
| May 15 2024 | 26.18 | 1.67 | 6.82% | 24.52 | 26.23 | 24.42 | 0.00 |
| May 14 2024 | 24.51 | -5.61 | -18.63% | 25.08 | 25.16 | 24.32 | 0.00 |
| May 13 2024 | 30.12 | 5.54 | 22.53% | 24.98 | 30.35 | 12.18 | 0.00 |
| May 12 2024 | 24.58 | 0.280 | 1.13% | 24.33 | 24.69 | 24.27 | 0.00 |
| May 11 2024 | 24.31 | -0.090 | -0.37% | 24.34 | 24.57 | 24.22 | 0.00 |
| May 10 2024 | 24.40 | -0.760 | -3.02% | 25.18 | 25.34 | 24.09 | 0.00 |
| May 09 2024 | 25.16 | 0.720 | 2.95% | 24.51 | 25.28 | 24.34 | 0.00 |
| May 08 2024 | 24.44 | -0.550 | -2.21% | 24.98 | 25.23 | 24.39 | 0.00 |
| May 07 2024 | 24.99 | -5.35 | -17.63% | 25.28 | 25.74 | 24.94 | 0.00 |
| May 06 2024 | 30.34 | 4.74 | 18.51% | 28.70 | 31.34 | 28.27 | 0.00 |
| May 05 2024 | 25.60 | 0.060 | 0.23% | 25.59 | 25.80 | 25.18 | 0.00 |
| May 04 2024 | 25.54 | 0.360 | 1.43% | 25.17 | 25.75 | 25.06 | 0.00 |
| May 03 2024 | 25.18 | 1.45 | 6.11% | 23.73 | 25.35 | 23.60 | 0.00 |
| May 02 2024 | 23.73 | 0.270 | 1.16% | 23.46 | 23.91 | 22.90 | 0.00 |
| May 01 2024 | 23.46 | -1.11 | -4.51% | 24.46 | 24.51 | 22.85 | 0.00 |
| Apr 30 2024 | 24.57 | -6.22 | -20.19% | 25.62 | 25.96 | 23.90 | 0.00 |
| Apr 29 2024 | 30.79 | 5.45 | 21.53% | 28.70 | 30.94 | 12.18 | 0.00 |
| Apr 28 2024 | 25.33 | -0.210 | -0.82% | 25.57 | 25.88 | 25.27 | 0.00 |
| Apr 27 2024 | 25.54 | -0.150 | -0.57% | 25.67 | 25.69 | 25.19 | 0.00 |
| Apr 26 2024 | 25.69 | -0.200 | -0.75% | 25.89 | 26.03 | 25.52 | 0.00 |
| Apr 25 2024 | 25.88 | 0.010 | 0.02% | 25.86 | 26.18 | 25.29 | 0.00 |
| Apr 24 2024 | 25.88 | -0.820 | -3.08% | 26.77 | 26.97 | 25.59 | 0.00 |
| Apr 23 2024 | 26.70 | -5.76 | -17.74% | 26.98 | 27.13 | 26.56 | 0.00 |
| Apr 22 2024 | 32.46 | 6.16 | 23.44% | 28.70 | 32.62 | 12.18 | 0.00 |
| Apr 21 2024 | 26.29 | 0.030 | 0.11% | 26.20 | 26.60 | 26.00 | 0.00 |
| Apr 20 2024 | 26.26 | 0.370 | 1.42% | 25.75 | 26.46 | 25.54 | 0.00 |
| Apr 19 2024 | 25.90 | 0.200 | 0.80% | 25.62 | 26.46 | 24.33 | 0.00 |
| Apr 18 2024 | 25.69 | 0.920 | 3.73% | 24.79 | 25.86 | 24.53 | 0.00 |
| Apr 17 2024 | 24.77 | -1.06 | -4.09% | 25.87 | 26.13 | 24.17 | 0.00 |
| Apr 16 2024 | 25.82 | -5.04 | -16.34% | 25.72 | 26.04 | 25.01 | 0.00 |
| Apr 15 2024 | 30.87 | 4.30 | 16.18% | 28.70 | 32.47 | 28.27 | 0.00 |
| Apr 14 2024 | 26.57 | 0.030 | 0.11% | 26.17 | 27.12 | 25.38 | 0.00 |
| Apr 13 2024 | 26.54 | -0.700 | -2.56% | 27.27 | 27.68 | 25.23 | 0.00 |
| Apr 12 2024 | 27.24 | -0.870 | -3.11% | 28.14 | 28.63 | 26.66 | 0.00 |
| Apr 11 2024 | 28.11 | -0.150 | -0.53% | 28.21 | 28.53 | 27.94 | 0.00 |
| Apr 10 2024 | 28.26 | 0.810 | 2.95% | 27.43 | 28.47 | 26.92 | 0.00 |
| Apr 09 2024 | 27.45 | -6.62 | -19.42% | 28.37 | 28.40 | 27.11 | 0.00 |
| Apr 08 2024 | 34.07 | 6.48 | 23.47% | 28.70 | 34.67 | 28.27 | 0.00 |
| Apr 07 2024 | 27.59 | 0.170 | 0.64% | 27.37 | 27.91 | 27.37 | 0.00 |
| Apr 06 2024 | 27.42 | 0.400 | 1.48% | 26.92 | 27.65 | 26.81 | 0.00 |
| Apr 05 2024 | 27.02 | -0.180 | -0.65% | 27.22 | 27.30 | 26.32 | 0.00 |
| Apr 04 2024 | 27.19 | 0.900 | 3.41% | 26.20 | 27.45 | 25.88 | 0.00 |
| Apr 03 2024 | 26.30 | 0.100 | 0.39% | 26.22 | 26.65 | 25.85 | 0.00 |
| Apr 02 2024 | 26.20 | -7.42 | -22.06% | 27.93 | 27.93 | 25.86 | 0.00 |
| Apr 01 2024 | 33.61 | 5.18 | 18.22% | 28.70 | 33.65 | 28.27 | 0.00 |
| Mar 31 2024 | 28.43 | 0.630 | 2.25% | 27.81 | 28.46 | 27.81 | 0.00 |
| Mar 30 2024 | 27.81 | -0.080 | -0.30% | 27.95 | 28.04 | 27.80 | 0.00 |
| Mar 29 2024 | 27.89 | -0.300 | -1.07% | 28.23 | 28.30 | 27.60 | 0.00 |
| Mar 28 2024 | 28.19 | 0.690 | 2.52% | 27.63 | 28.48 | 27.44 | 0.00 |
| Mar 27 2024 | 27.50 | -0.300 | -1.07% | 27.77 | 28.43 | 27.22 | 0.00 |
| Mar 26 2024 | 27.80 | -5.45 | -16.40% | 27.68 | 28.29 | 27.60 | 0.00 |
| Mar 25 2024 | 33.25 | 6.47 | 24.14% | 28.70 | 33.85 | 28.27 | 0.00 |
| Mar 24 2024 | 26.79 | 1.16 | 4.53% | 25.56 | 26.86 | 25.46 | 0.00 |
| Mar 23 2024 | 25.63 | 0.310 | 1.24% | 25.39 | 26.29 | 25.13 | 0.00 |
| Mar 22 2024 | 25.31 | -0.640 | -2.45% | 26.06 | 26.46 | 24.88 | 0.00 |
| Mar 21 2024 | 25.95 | -0.780 | -2.93% | 26.69 | 26.88 | 25.72 | 0.00 |
| Mar 20 2024 | 26.73 | 2.12 | 8.60% | 24.57 | 26.85 | 24.07 | 0.00 |
| Mar 19 2024 | 24.61 | -7.59 | -23.58% | 26.82 | 26.98 | 24.37 | 0.00 |
| Mar 18 2024 | 32.21 | 5.17 | 19.14% | 28.70 | 32.57 | 12.18 | 0.00 |
| Mar 17 2024 | 27.03 | 1.14 | 4.39% | 25.80 | 27.26 | 25.50 | 0.00 |
| Mar 16 2024 | 25.90 | -7.21 | -21.78% | 27.53 | 27.69 | 25.70 | 0.00 |
| Mar 15 2024 | 33.10 | 4.76 | 16.80% | 28.70 | 33.52 | 28.27 | 0.00 |
| Mar 14 2024 | 28.34 | -0.380 | -1.32% | 28.70 | 29.01 | 27.21 | 0.00 |
| Mar 13 2024 | 28.72 | 0.570 | 2.02% | 28.21 | 29.00 | 28.11 | 0.00 |
| Mar 12 2024 | 28.16 | -5.70 | -16.84% | 28.17 | 28.62 | 27.38 | 0.00 |
| Mar 11 2024 | 33.86 | 6.70 | 24.65% | 24.57 | 34.32 | 24.24 | 0.00 |
| Mar 10 2024 | 27.16 | 0.230 | 0.86% | 26.93 | 27.52 | 26.90 | 0.00 |
| Mar 09 2024 | 26.93 | 0.090 | 0.32% | 26.90 | 27.01 | 26.75 | 0.00 |
| Mar 08 2024 | 26.85 | 0.510 | 1.92% | 26.33 | 27.39 | 26.10 | 0.00 |
| Mar 07 2024 | 26.34 | 0.220 | 0.85% | 26.10 | 26.83 | 25.96 | 0.00 |
| Mar 06 2024 | 26.12 | 0.560 | 2.17% | 25.28 | 26.85 | 24.95 | 0.00 |
| Mar 05 2024 | 25.56 | -6.69 | -20.75% | 27.00 | 27.25 | 21.41 | 0.00 |
| Mar 04 2024 | 32.25 | 7.25 | 28.99% | 24.57 | 32.49 | 24.24 | 0.00 |
| Mar 03 2024 | 25.00 | 0.370 | 1.51% | 24.57 | 25.09 | 24.37 | 0.00 |
| Mar 02 2024 | 24.63 | -0.180 | -0.74% | 24.75 | 24.78 | 24.46 | 0.00 |
| Mar 01 2024 | 24.82 | 0.400 | 1.62% | 24.32 | 25.03 | 24.15 | 0.00 |
| Feb 29 2024 | 24.42 | -0.360 | -1.44% | 24.57 | 25.26 | 24.07 | 0.00 |
| Feb 28 2024 | 24.78 | 2.17 | 9.60% | 22.62 | 25.30 | 22.53 | 0.00 |
| Feb 27 2024 | 22.61 | -3.25 | -12.58% | 21.56 | 22.82 | 21.52 | 0.00 |
