MIQUEL Y COSTAS & MIQUEL, S.A. - Price History
Monthly price history for MCM.MC (MIQUEL Y COSTAS & MIQUEL, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €11.85 | €11.85 |
| April 2024 | €11.50 | €11.50 |
| March 2024 | €11.57 | €11.66 |
| February 2024 | €11.29 | €11.38 |
| January 2024 | €11.17 | €11.26 |
| December 2023 | €11.69 | €11.78 |
| November 2023 | €11.24 | €11.42 |
| October 2023 | €10.57 | €10.74 |
| September 2023 | €10.71 | €10.96 |
| August 2023 | €10.04 | €10.28 |
| July 2023 | €11.18 | €11.44 |
| June 2023 | €11.16 | €11.52 |
| May 2023 | €11.25 | €11.62 |
| April 2023 | €11.80 | €12.18 |
| March 2023 | €11.67 | €12.14 |
| February 2023 | €11.96 | €12.44 |
| January 2023 | €11.77 | €12.24 |
| December 2022 | €11.25 | €11.70 |
| November 2022 | €10.50 | €11 |
| October 2022 | €10.23 | €10.72 |
| September 2022 | €11.06 | €11.68 |
| August 2022 | €12.22 | €12.90 |
| July 2022 | €11.94 | €12.60 |
| June 2022 | €12.23 | €13 |
| May 2022 | €11.79 | €12.54 |
| April 2022 | €11.85 | €12.60 |
| March 2022 | €11.69 | €12.52 |
| February 2022 | €11.67 | €12.50 |
| January 2022 | €11.69 | €12.52 |
| December 2021 | €12.23 | €13.10 |
| November 2021 | €12.16 | €13.12 |
| October 2021 | €11.10 | €11.98 |
| September 2021 | €11.43 | €16.92 |
| August 2021 | €11.42 | €16.90 |
| July 2021 | €11.07 | €16.38 |
| June 2021 | €10.98 | €16.36 |
| May 2021 | €10.77 | €16.06 |
| April 2021 | €9.66 | €14.40 |
| March 2021 | €10.27 | €15.40 |
| February 2021 | €9.34 | €14 |
| January 2021 | €9.19 | €13.78 |
| December 2020 | €9.82 | €14.72 |
| November 2020 | €9.20 | €13.98 |
| October 2020 | €7.73 | €11.74 |
| September 2020 | €8.06 | €12.34 |
| August 2020 | €7.71 | €11.80 |
| July 2020 | €7.71 | €11.80 |
| June 2020 | €8.27 | €12.76 |
| May 2020 | €8.63 | €13.32 |
| April 2020 | €7.49 | €11.56 |
| March 2020 | €7.40 | €11.50 |
| February 2020 | €8.67 | €13.48 |
| January 2020 | €9.69 | €15.06 |
| December 2019 | €10.55 | €16.40 |
| November 2019 | €10.24 | €16.02 |
| October 2019 | €9.63 | €15.06 |
| September 2019 | €10.36 | €16.30 |
| August 2019 | €9.77 | €15.36 |
| July 2019 | €9.92 | €15.60 |
| June 2019 | €9.68 | €15.32 |
| May 2019 | €9.73 | €15.40 |
| April 2019 | €9.98 | €15.80 |
| March 2019 | €10.20 | €16.22 |
| February 2019 | €10.61 | €16.88 |
| January 2019 | €10.71 | €17.04 |
| December 2018 | €10.68 | €16.98 |
| November 2018 | €11.07 | €17.70 |
| October 2018 | €11.34 | €29 |
| September 2018 | €12.45 | €32 |
| August 2018 | €12.73 | €32.70 |
| July 2018 | €12.36 | €31.75 |
| June 2018 | €12.52 | €32.30 |
| May 2018 | €12.44 | €32.10 |
| April 2018 | €12.98 | €33.50 |
| March 2018 | €13.63 | €35.30 |
| February 2018 | €12.93 | €33.50 |
| January 2018 | €13.05 | €33.80 |
| December 2017 | €13.90 | €36.01 |
| November 2017 | €13.38 | €34.78 |
| October 2017 | €11.97 | €31.10 |
| September 2017 | €11.78 | €30.73 |
| August 2017 | €12.11 | €31.61 |
| July 2017 | €11.98 | €31.25 |
| June 2017 | €12.21 | €32 |
| May 2017 | €12.14 | €31.82 |
| April 2017 | €10.83 | €28.37 |
| March 2017 | €10.07 | €26.49 |
| February 2017 | €9.86 | €25.93 |
| January 2017 | €9.32 | €24.50 |
| December 2016 | €9.41 | €24.75 |
| November 2016 | €8.66 | €22.86 |
| October 2016 | €8.39 | €38.78 |
| September 2016 | €8.25 | €38.31 |
| August 2016 | €8.36 | €38.81 |
| July 2016 | €8.51 | €39.50 |
| June 2016 | €7.66 | €35.70 |
| May 2016 | €7.84 | €36.55 |
| April 2016 | €7.63 | €35.60 |
| March 2016 | €8.22 | €38.50 |
| February 2016 | €7.29 | €34.16 |
| January 2016 | €7.37 | €34.50 |
| December 2015 | €7.47 | €34.99 |
| November 2015 | €7.38 | €34.70 |
| October 2015 | €6.91 | €32.50 |
| September 2015 | €6.29 | €29.72 |
| August 2015 | €6.79 | €32.08 |
| July 2015 | €6.98 | €33 |
| June 2015 | €6.62 | €31.43 |
| May 2015 | €7.32 | €34.75 |
| April 2015 | €6.87 | €32.61 |
| March 2015 | €6.92 | €33 |
| February 2015 | €6.34 | €30.23 |
| January 2015 | €6.43 | €30.65 |
| December 2014 | €6.72 | €32 |
| November 2014 | €6.32 | €30.25 |
| October 2014 | €5.84 | €27.94 |
| September 2014 | €5.14 | €24.69 |
| August 2014 | €5.84 | €28.06 |
| July 2014 | €6.13 | €29.49 |
| June 2014 | €6.66 | €32.18 |
| May 2014 | €6.01 | €29 |
| April 2014 | €6.22 | €30.05 |
| March 2014 | €6.19 | €30 |
| February 2014 | €6.18 | €29.93 |
| January 2014 | €5.90 | €28.59 |
| December 2013 | €6.29 | €30.50 |
| November 2013 | €6.05 | €29.40 |
| October 2013 | €5.76 | €28.03 |
| September 2013 | €5.68 | €27.71 |
| August 2013 | €5.32 | €25.98 |
| July 2013 | €5.02 | €24.50 |
| June 2013 | €4.58 | €22.50 |
| May 2013 | €4.48 | €22 |
| April 2013 | €4.69 | €23 |
| March 2013 | €4.74 | €23.35 |
| February 2013 | €4.66 | €22.98 |
| January 2013 | €4.77 | €23.53 |
| December 2012 | €4.16 | €20.50 |
| November 2012 | €4.14 | €20.50 |
| October 2012 | €4.24 | €20.99 |
| September 2012 | €4.16 | €20.69 |
| August 2012 | €4.02 | €20.03 |
| July 2012 | €4.18 | €20.80 |
| June 2012 | €4.11 | €20.60 |
| May 2012 | €4.10 | €20.55 |
| April 2012 | €4.19 | €21 |
| March 2012 | €4.02 | €20.25 |
| February 2012 | €3.86 | €19.45 |
| January 2012 | €3.77 | €18.99 |
| December 2011 | €3.67 | €18.49 |
| November 2011 | €3.78 | €19.15 |
| October 2011 | €3.26 | €16.50 |
| September 2011 | €3.28 | €22.25 |
| August 2011 | €3.24 | €22 |
| July 2011 | €3.15 | €21.40 |
| June 2011 | €3.15 | €21.50 |
| May 2011 | €3.27 | €22.36 |
| April 2011 | €3.30 | €22.58 |
| March 2011 | €3.20 | €22 |
| February 2011 | €3.33 | €22.88 |
| January 2011 | €3.21 | €22.08 |
| December 2010 | €3.28 | €22.52 |
| November 2010 | €2.89 | €19.96 |
| October 2010 | €2.96 | €20.50 |
| September 2010 | €2.69 | €18.71 |
| August 2010 | €2.47 | €17.17 |
| July 2010 | €2.36 | €16.40 |
| June 2010 | €2.19 | €15.36 |
| May 2010 | €2.13 | €14.98 |
| April 2010 | €2.42 | €17 |
| March 2010 | €2.38 | €16.80 |
| February 2010 | €2.25 | €15.90 |
| January 2010 | €2.05 | €14.50 |
| December 2009 | €2.12 | €15 |
| November 2009 | €2.13 | €15.18 |
| October 2009 | €2.06 | €14.66 |
| September 2009 | €2.23 | €16.08 |
| August 2009 | €2.04 | €14.73 |
| July 2009 | €1.90 | €13.70 |
| June 2009 | €1.90 | €13.85 |
| May 2009 | €1.91 | €13.88 |
| April 2009 | €1.84 | €13.36 |
| March 2009 | €1.73 | €12.72 |
| February 2009 | €1.63 | €11.98 |
| January 2009 | €1.66 | €12.20 |
| December 2008 | €1.56 | €11.49 |
| November 2008 | €1.46 | €10.84 |
| October 2008 | €1.24 | €9.20 |
| September 2008 | €1.24 | €9.32 |
| August 2008 | €1.21 | €9.12 |
| July 2008 | €1.28 | €9.65 |
| June 2008 | €1.52 | €11.60 |
| May 2008 | €1.53 | €11.65 |
| April 2008 | €1.77 | €13.45 |
| March 2008 | €1.69 | €13.64 |
| February 2008 | €1.86 | €14.98 |
| January 2008 | €1.86 | €15 |
| December 2007 | €1.84 | €14.84 |
| November 2007 | €2.01 | €16.98 |
| October 2007 | €2.46 | €20.75 |
| September 2007 | €2.49 | €21.17 |
| August 2007 | €2.94 | €25.01 |
| July 2007 | €3.01 | €25.59 |
| June 2007 | €2.86 | €25.14 |
| May 2007 | €2.92 | €25.66 |
| April 2007 | €3.01 | €26.50 |
| March 2007 | €2.95 | €26.66 |
| February 2007 | €3 | €27.15 |
| January 2007 | €3.23 | €29.25 |
| December 2006 | €2.62 | €23.69 |
| November 2006 | €2.62 | €24.45 |
| October 2006 | €2.67 | €24.95 |
| September 2006 | €2.53 | €23.75 |
| August 2006 | €2.39 | €22.41 |
| July 2006 | €2.45 | €23 |
| June 2006 | €2.36 | €23 |
| May 2006 | €2.36 | €23.05 |
| April 2006 | €2.52 | €24.52 |
| March 2006 | €2.55 | €25.62 |
| February 2006 | €2.72 | €27.34 |
| January 2006 | €2.80 | €28.15 |
| December 2005 | €2.40 | €24.05 |
| November 2005 | €2.37 | €24.50 |
| October 2005 | €2.47 | €25.53 |
| September 2005 | €2.79 | €29.01 |
| August 2005 | €2.92 | €30.40 |
| July 2005 | €2.92 | €30.29 |
| June 2005 | €3.04 | €32.48 |
| May 2005 | €3 | €32 |
| April 2005 | €3.26 | €34.85 |
| March 2005 | €3.29 | €35.92 |
| February 2005 | €3.43 | €37.37 |
| January 2005 | €3.28 | €35.81 |
| December 2004 | €3.26 | €35.50 |
| November 2004 | €2.81 | €47.60 |
| October 2004 | €2.95 | €50 |
| September 2004 | €2.63 | €44.50 |
| August 2004 | €2.54 | €43.03 |
| July 2004 | €2.56 | €43.50 |
| June 2004 | €2.41 | €41 |
| May 2004 | €2.39 | €40.60 |
| April 2004 | €2.38 | €40.50 |
| March 2004 | €2.23 | €39.30 |
| February 2004 | €2.28 | €40.25 |
| January 2004 | €2.20 | €38.84 |
| December 2003 | €1.90 | €33.50 |
| November 2003 | €1.82 | €33.65 |
| October 2003 | €1.72 | €31.65 |
| September 2003 | €1.58 | €29.12 |
| August 2003 | €1.58 | €29.35 |
| July 2003 | €1.62 | €30 |
| June 2003 | €1.41 | €27.50 |
| May 2003 | €1.28 | €25 |
| April 2003 | €1.28 | €25 |
| March 2003 | €1.16 | €22.90 |
| February 2003 | €1.19 | €23.47 |
| January 2003 | €1.16 | €22.92 |
| December 2002 | €1.11 | €21.80 |
| November 2002 | €1.13 | €22.39 |
| October 2002 | €1.14 | €22.50 |
| September 2002 | €1.10 | €29 |
| August 2002 | €1.11 | €29.49 |
| July 2002 | €1.15 | €30.60 |
| June 2002 | €1.13 | €30.20 |
| May 2002 | €1.20 | €32.20 |
| April 2002 | €1.17 | €31.20 |
| March 2002 | €1.05 | €28.19 |
| February 2002 | €0.98 | €26.30 |
| January 2002 | €0.88 | €23.50 |
| December 2001 | €0.91 | €24.35 |
| November 2001 | €0.97 | €26.20 |
| October 2001 | €0.83 | €33.79 |
| September 2001 | €0.84 | €34.50 |
| August 2001 | €0.86 | €35 |
| July 2001 | €0.84 | €34.50 |
| June 2001 | €0.84 | €34.50 |
| May 2001 | €0.84 | €34.75 |
| April 2001 | €0.78 | €32 |
| March 2001 | €0.65 | €27.10 |
| February 2001 | €0.62 | €25.79 |
| January 2001 | €0.60 | €24.88 |
| December 2000 | €0.59 | €24.50 |
| November 2000 | €0.59 | €24.50 |
| October 2000 | €0.56 | €23.50 |
| September 2000 | €0.55 | €23 |
| August 2000 | €0.52 | €21.95 |
| July 2000 | €0.56 | €23.59 |
| June 2000 | €0.61 | €25.65 |
| May 2000 | €0.54 | €22.95 |
| April 2000 | €0.55 | €23.51 |
| March 2000 | €0.56 | €23.89 |
| February 2000 | €0.49 | €21.15 |
| January 2000 | €0.48 | €20.69 |
| December 1999 | €0.56 | €24.18 |
| November 1999 | €0.62 | €26.70 |
| October 1999 | €0.56 | €24.35 |
| September 1999 | €0.62 | €26.90 |
| August 1999 | €0.61 | €26.43 |
| July 1999 | €0.56 | €24.35 |
| June 1999 | €0.57 | €24.67 |
| May 1999 | €0.59 | €25.80 |
| April 1999 | €0.60 | €25.95 |
| March 1999 | €0.61 | €26.55 |
| February 1999 | €0.65 | €28.40 |
| January 1999 | €0.60 | €26.50 |
| December 1998 | €0.66 | €28.85 |
| November 1998 | €0.71 | €31.19 |
| October 1998 | €0.63 | €27.65 |
| September 1998 | €0.75 | €33.06 |
| August 1998 | €0.76 | €33.66 |
| July 1998 | €0.93 | €40.87 |
| June 1998 | €0.97 | €42.67 |
| May 1998 | €1.06 | €46.64 |
| April 1998 | €1.08 | €47.66 |
| March 1998 | €1.11 | €49.10 |
| February 1998 | €0.91 | €40.15 |
| January 1998 | €0.89 | €39.31 |
| December 1997 | €0.80 | €35.58 |
| November 1997 | €0.86 | €37.86 |
| October 1997 | €0.82 | €36.66 |
| September 1997 | €0.82 | €36.36 |
| August 1997 | €0.85 | €37.56 |
| July 1997 | €0.88 | €39.01 |
| June 1997 | €0.90 | €40.03 |
| May 1997 | €0.87 | €38.76 |
| April 1997 | €0.84 | €37.26 |
| March 1997 | €0.76 | €33.84 |
| February 1997 | €0.76 | €34.14 |
| January 1997 | €0.64 | €28.55 |
| December 1996 | €0.58 | €25.72 |
MCM.MC
Price: €11.85
52 week price:
5-year range yield:
Forward Dividend Yield: 3.15%
Payout Ratio: 37.75%
Payout Ratio Range:
Dividend Per Share: 0.37 EUR
Earnings Per Share: 0.99 EUR
P/E Ratio: 11.37
Exchange: MCE
Sector: Basic Materials
Industry: Paper & Paper Products
Volume: 8183
Market Capitalization: 454.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 3.76%
DGR5: 10.35%
DGR10: 13.41%
DGR20: 2.76%