MRL.MC
MERLIN Properties SOCIMI, S.A.
13:11:59
15.21 €
0.0000 (%0.00)
Previous Close: 15.27
Day Low₺15.18
Day High₺15.35
MRL.MC: MERLIN Properties SOCIMI, S.A. Historical Data
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.8407
CLOSE 7.8336
Low
LOW 7.26
High
HIGH 8.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/30/2014 | 7.98 | 8.02 | 7.7 | 7.7 |
| 07/01/2014 | 7.8 | 8.22 | 7.78 | 8.05 |
| 07/02/2014 | 8.05 | 8.29 | 8 | 8.25 |
| 07/03/2014 | 8.26 | 8.5 | 8.21 | 8.34 |
| 07/04/2014 | 8.5 | 8.5 | 8.23 | 8.43 |
| 07/07/2014 | 8.38 | 8.4 | 8.3 | 8.37 |
| 07/08/2014 | 8.37 | 8.37 | 8.16 | 8.22 |
| 07/09/2014 | 8.24 | 8.24 | 8.11 | 8.14 |
| 07/10/2014 | 8.17 | 8.18 | 7.98 | 7.98 |
| 07/11/2014 | 8.25 | 8.25 | 7.98 | 7.98 |
| 07/14/2014 | 8.09 | 8.09 | 7.89 | 8.02 |
| 07/15/2014 | 8.06 | 8.06 | 7.92 | 7.98 |
| 07/16/2014 | 7.97 | 8.02 | 7.97 | 8.02 |
| 07/17/2014 | 7.98 | 8.02 | 7.98 | 7.98 |
| 07/18/2014 | 8.01 | 8.01 | 7.91 | 7.94 |
| 07/21/2014 | 8 | 8.01 | 7.91 | 7.98 |
| 07/22/2014 | 7.98 | 7.99 | 7.97 | 7.98 |
| 07/23/2014 | 8 | 8 | 7.91 | 7.98 |
| 07/24/2014 | 7.99 | 8 | 7.98 | 8 |
| 07/25/2014 | 7.98 | 7.99 | 7.97 | 7.98 |
| 07/28/2014 | 7.97 | 7.98 | 7.92 | 7.98 |
| 07/29/2014 | 7.97 | 8 | 7.91 | 7.97 |
| 07/30/2014 | 7.97 | 7.98 | 7.9 | 7.97 |
| 07/31/2014 | 7.94 | 7.98 | 7.89 | 7.89 |
| 08/01/2014 | 7.94 | 7.94 | 7.58 | 7.71 |
| 08/04/2014 | 7.81 | 7.9 | 7.58 | 7.62 |
| 08/05/2014 | 7.33 | 7.58 | 7.33 | 7.44 |
| 08/06/2014 | 7.44 | 7.53 | 7.34 | 7.37 |
| 08/07/2014 | 7.38 | 7.68 | 7.38 | 7.51 |
| 08/08/2014 | 7.48 | 7.71 | 7.26 | 7.38 |
| 08/11/2014 | 7.39 | 7.49 | 7.38 | 7.42 |
| 08/12/2014 | 7.42 | 7.82 | 7.39 | 7.46 |
| 08/13/2014 | 7.46 | 7.69 | 7.28 | 7.32 |
| 08/14/2014 | 7.31 | 7.67 | 7.26 | 7.64 |
| 08/15/2014 | 7.41 | 7.74 | 7.28 | 7.5 |
| 08/18/2014 | 7.49 | 7.58 | 7.37 | 7.42 |
| 08/19/2014 | 7.45 | 7.5 | 7.38 | 7.5 |
| 08/20/2014 | 7.43 | 7.65 | 7.4 | 7.42 |
| 08/21/2014 | 7.4 | 7.5 | 7.4 | 7.41 |
| 08/22/2014 | 7.41 | 7.54 | 7.41 | 7.5 |
| 08/25/2014 | 7.58 | 7.79 | 7.45 | 7.79 |
| 08/26/2014 | 7.69 | 7.79 | 7.54 | 7.66 |
| 08/27/2014 | 7.76 | 7.82 | 7.61 | 7.81 |
| 08/28/2014 | 7.71 | 7.9 | 7.68 | 7.9 |
| 08/29/2014 | 7.88 | 7.98 | 7.79 | 7.98 |
| 09/01/2014 | 7.95 | 7.97 | 7.81 | 7.9 |
| 09/02/2014 | 7.97 | 7.97 | 7.86 | 7.97 |
| 09/03/2014 | 7.98 | 7.98 | 7.9 | 7.9 |
| 09/04/2014 | 7.59 | 8.06 | 7.59 | 8.06 |
| 09/05/2014 | 8.05 | 8.18 | 7.99 | 8.05 |
| 09/08/2014 | 8.06 | 8.13 | 7.96 | 8.06 |
| 09/09/2014 | 8.13 | 8.13 | 7.94 | 7.94 |
| 09/10/2014 | 7.98 | 7.98 | 7.78 | 7.85 |
| 09/11/2014 | 7.87 | 7.98 | 7.83 | 7.83 |
| 09/12/2014 | 7.86 | 7.97 | 7.83 | 7.92 |
| 09/15/2014 | 7.8 | 7.87 | 7.78 | 7.78 |
| 09/16/2014 | 7.78 | 7.94 | 7.74 | 7.74 |
| 09/17/2014 | 7.82 | 7.86 | 7.74 | 7.82 |
| 09/18/2014 | 7.93 | 8 | 7.74 | 8 |
| 09/19/2014 | 7.95 | 8.22 | 7.95 | 8.22 |
| 09/22/2014 | 7.98 | 8.1 | 7.92 | 8.02 |
| 09/23/2014 | 7.98 | 8.02 | 7.84 | 7.93 |
| 09/24/2014 | 7.85 | 7.97 | 7.85 | 7.92 |
| 09/25/2014 | 7.93 | 7.98 | 7.86 | 7.9 |
| 09/26/2014 | 7.98 | 7.98 | 7.83 | 7.83 |
| 09/29/2014 | 7.92 | 7.97 | 7.83 | 7.87 |
| 09/30/2014 | 7.89 | 8.02 | 7.86 | 8.02 |
| 10/01/2014 | 8.05 | 8.05 | 7.88 | 7.9 |
| 10/02/2014 | 7.9 | 7.91 | 7.82 | 7.87 |
| 10/03/2014 | 8.06 | 8.1 | 7.86 | 7.99 |
| 10/06/2014 | 8.05 | 8.05 | 7.95 | 8.01 |
| 10/07/2014 | 8.04 | 8.04 | 7.84 | 7.9 |
| 10/08/2014 | 7.97 | 7.97 | 7.83 | 7.83 |
| 10/09/2014 | 7.93 | 8.01 | 7.91 | 7.95 |
| 10/10/2014 | 7.98 | 7.98 | 7.83 | 7.9 |
| 10/13/2014 | 7.94 | 8 | 7.9 | 7.97 |
| 10/14/2014 | 7.98 | 8 | 7.94 | 7.94 |
| 10/15/2014 | 7.95 | 7.98 | 7.74 | 7.74 |
| 10/16/2014 | 7.86 | 7.9 | 7.51 | 7.51 |
| 10/17/2014 | 7.58 | 7.69 | 7.51 | 7.51 |
| 10/20/2014 | 7.52 | 7.66 | 7.51 | 7.6 |
| 10/21/2014 | 7.66 | 7.66 | 7.54 | 7.54 |
| 10/22/2014 | 7.7 | 7.7 | 7.58 | 7.61 |
| 10/23/2014 | 7.65 | 7.65 | 7.46 | 7.56 |
| 10/24/2014 | 7.54 | 7.58 | 7.48 | 7.58 |
| 10/27/2014 | 7.62 | 7.62 | 7.48 | 7.48 |
| 10/28/2014 | 7.44 | 7.56 | 7.38 | 7.52 |
| 10/29/2014 | 7.5 | 7.55 | 7.48 | 7.55 |
| 10/30/2014 | 7.37 | 7.54 | 7.37 | 7.54 |
| 10/31/2014 | 7.56 | 7.56 | 7.47 | 7.54 |
| 11/03/2014 | 7.5 | 7.58 | 7.5 | 7.58 |
| 11/04/2014 | 7.65 | 7.66 | 7.5 | 7.5 |
| 11/05/2014 | 7.58 | 7.62 | 7.52 | 7.52 |
| 11/06/2014 | 7.53 | 7.68 | 7.51 | 7.57 |
| 11/07/2014 | 7.66 | 7.66 | 7.58 | 7.58 |
| 11/10/2014 | 7.63 | 7.63 | 7.54 | 7.62 |
| 11/11/2014 | 7.56 | 7.95 | 7.54 | 7.85 |
| 11/12/2014 | 7.91 | 7.95 | 7.83 | 7.95 |
| 11/13/2014 | 7.97 | 7.97 | 7.86 | 7.93 |
| 11/14/2014 | 7.88 | 7.96 | 7.88 | 7.94 |
| 11/17/2014 | 7.94 | 7.94 | 7.83 | 7.9 |
| 11/18/2014 | 7.94 | 7.94 | 7.87 | 7.94 |
| 11/19/2014 | 7.94 | 7.94 | 7.85 | 7.9 |
| 11/20/2014 | 7.84 | 7.97 | 7.84 | 7.9 |
| 11/21/2014 | 7.86 | 7.98 | 7.84 | 7.97 |
| 11/24/2014 | 7.96 | 7.97 | 7.9 | 7.9 |
| 11/25/2014 | 7.96 | 7.96 | 7.83 | 7.9 |
| 11/26/2014 | 7.87 | 7.98 | 7.87 | 7.96 |
| 11/27/2014 | 7.89 | 7.96 | 7.89 | 7.96 |
| 11/28/2014 | 7.96 | 7.96 | 7.84 | 7.95 |
| 12/01/2014 | 7.97 | 7.97 | 7.93 | 7.96 |
| 12/02/2014 | 7.96 | 7.96 | 7.9 | 7.95 |
| 12/03/2014 | 7.89 | 7.93 | 7.87 | 7.9 |
| 12/04/2014 | 7.9 | 7.96 | 7.86 | 7.9 |
| 12/05/2014 | 7.95 | 7.98 | 7.88 | 7.91 |
| 12/08/2014 | 7.95 | 7.96 | 7.91 | 7.95 |
| 12/09/2014 | 7.94 | 7.96 | 7.63 | 7.82 |
| 12/10/2014 | 7.83 | 7.96 | 7.83 | 7.94 |
| 12/11/2014 | 7.94 | 7.94 | 7.8 | 7.8 |
| 12/12/2014 | 7.82 | 7.96 | 7.8 | 7.94 |
| 12/15/2014 | 7.94 | 7.96 | 7.82 | 7.9 |
| 12/16/2014 | 7.9 | 7.94 | 7.79 | 7.82 |
| 12/17/2014 | 7.8 | 7.92 | 7.73 | 7.77 |
| 12/18/2014 | 7.88 | 7.89 | 7.75 | 7.86 |
| 12/19/2014 | 7.93 | 7.96 | 7.87 | 7.96 |
| 12/22/2014 | 7.97 | 7.97 | 7.87 | 7.95 |
| 12/23/2014 | 7.97 | 7.97 | 7.86 | 7.92 |
| 12/24/2014 | 7.97 | 7.98 | 7.82 | 7.98 |
| 12/29/2014 | 7.66 | 7.96 | 7.66 | 7.83 |
| 12/30/2014 | 7.83 | 7.92 | 7.78 | 7.85 |
| 12/31/2014 | 7.92 | 8.06 | 7.83 | 8.01 |