Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26 2024 | 25.86 | 5.27 | 25.60% | 17.17 | 26.05 | 12.18 | 0.00 |
| Feb 25 2024 | 20.59 | 0.090 | 0.45% | 20.50 | 20.65 | 20.40 | 0.00 |
| Feb 24 2024 | 20.49 | 0.270 | 1.33% | 20.18 | 20.56 | 20.14 | 0.00 |
| Feb 23 2024 | 20.23 | -0.160 | -0.78% | 20.40 | 20.49 | 20.10 | 0.00 |
| Feb 22 2024 | 20.38 | -0.250 | -1.21% | 20.59 | 20.69 | 20.26 | 0.00 |
| Feb 21 2024 | 20.63 | -0.190 | -0.92% | 20.83 | 20.86 | 20.18 | 0.00 |
| Feb 20 2024 | 20.83 | -4.01 | -16.14% | 20.69 | 21.09 | 20.24 | 0.00 |
| Feb 19 2024 | 24.83 | 4.03 | 19.39% | 17.17 | 25.17 | 17.06 | 0.00 |
| Feb 18 2024 | 20.80 | 0.130 | 0.63% | 20.63 | 20.91 | 20.46 | 0.00 |
| Feb 17 2024 | 20.67 | -0.180 | -0.88% | 20.84 | 20.85 | 20.22 | 0.00 |
| Feb 16 2024 | 20.85 | 0.080 | 0.40% | 20.75 | 21.03 | 20.65 | 0.00 |
| Feb 15 2024 | 20.77 | -0.030 | -0.16% | 20.82 | 21.11 | 20.51 | 0.00 |
| Feb 14 2024 | 20.80 | 0.830 | 4.15% | 19.97 | 20.88 | 19.81 | 0.00 |
| Feb 13 2024 | 19.97 | -3.97 | -16.59% | 19.90 | 20.08 | 19.40 | 0.00 |
| Feb 12 2024 | 23.94 | 4.82 | 25.18% | 17.17 | 24.08 | 17.06 | 0.00 |
| Feb 11 2024 | 19.13 | 0.160 | 0.86% | 18.93 | 19.29 | 18.92 | 0.00 |
| Feb 10 2024 | 18.96 | 0.400 | 2.15% | 18.60 | 19.14 | 18.42 | 0.00 |
| Feb 09 2024 | 18.57 | 0.460 | 2.56% | 18.13 | 19.18 | 18.07 | 0.00 |
| Feb 08 2024 | 18.10 | 0.420 | 2.40% | 17.70 | 18.19 | 17.69 | 0.00 |
| Feb 07 2024 | 17.68 | 0.440 | 2.52% | 17.25 | 17.72 | 17.11 | 0.00 |
| Feb 06 2024 | 17.24 | -3.30 | -16.06% | 17.11 | 17.37 | 17.05 | 0.00 |
| Feb 05 2024 | 20.54 | 3.55 | 20.88% | 17.17 | 20.92 | 17.06 | 0.00 |
| Feb 04 2024 | 16.99 | -0.160 | -0.93% | 17.17 | 17.21 | 16.91 | 0.00 |
| Feb 03 2024 | 17.15 | -0.050 | -0.32% | 17.22 | 17.29 | 17.13 | 0.00 |
| Feb 02 2024 | 17.21 | 0.160 | 0.92% | 17.06 | 17.29 | 16.95 | 0.00 |
| Feb 01 2024 | 17.05 | 0.080 | 0.50% | 16.96 | 17.12 | 16.68 | 0.00 |
| Jan 31 2024 | 16.96 | 0.00 | -0.02% | 17.08 | 17.36 | 16.84 | 0.00 |
| Jan 30 2024 | 16.97 | -3.69 | -17.85% | 17.20 | 17.40 | 16.97 | 0.00 |
| Jan 29 2024 | 20.65 | 3.97 | 23.81% | 16.32 | 20.72 | 16.14 | 0.00 |
| Jan 28 2024 | 16.68 | -0.040 | -0.25% | 16.72 | 16.99 | 16.54 | 0.00 |
| Jan 27 2024 | 16.72 | 0.110 | 0.68% | 16.60 | 16.76 | 16.43 | 0.00 |
| Jan 26 2024 | 16.61 | 0.760 | 4.77% | 15.87 | 16.73 | 15.81 | 0.00 |
| Jan 25 2024 | 15.85 | -0.020 | -0.11% | 15.85 | 15.92 | 15.73 | 0.00 |
| Jan 24 2024 | 15.87 | 0.110 | 0.68% | 15.82 | 16.12 | 15.63 | 0.00 |
| Jan 23 2024 | 15.76 | -3.03 | -16.11% | 15.64 | 15.86 | 15.27 | 0.00 |
| Jan 22 2024 | 18.79 | 2.37 | 14.42% | 16.32 | 19.56 | 16.14 | 0.00 |
| Jan 21 2024 | 16.42 | -0.060 | -0.35% | 16.50 | 16.56 | 16.39 | 0.00 |
| Jan 20 2024 | 16.48 | 0.040 | 0.24% | 16.43 | 16.58 | 16.39 | 0.00 |
