The Magnum Ice Cream Company N.V. Ordinary Shares (MICC)

18.74
+0.50 (2.74%)
NYSE· Last Trade: Jul 30th, 7:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Magnum Ice Cream Company N.V. Ordinary Shares (MICC)

DateOpenHighLowCloseVolumeAdjusted Close
7/30/202618.4818.7518.4118.741,049,42018.74
7/29/202618.2818.5218.1718.24719,92718.24
7/28/202618.4018.7318.3918.50893,70018.50
7/27/202618.1018.3118.0418.04971,69418.04
7/24/202617.9317.9817.8217.84426,02917.84
7/23/202617.4417.8117.3917.74825,71317.74
7/22/202618.2418.3418.0118.07900,91818.07
7/21/202618.2018.2817.8717.88863,47217.88
7/20/202618.7718.8218.5218.652,513,50018.65
7/17/202618.8318.8818.5918.701,008,46818.70
7/16/202618.5618.8918.4718.82905,33518.82
7/15/202618.4918.9618.4918.682,114,72018.68
7/14/202618.4618.7118.3018.511,431,03618.51
7/13/202618.6318.6918.4518.46998,22518.46
7/10/202618.4418.8618.3818.531,710,78618.53
7/09/202618.3218.4618.0718.381,607,63718.38
7/08/202618.6118.6118.4318.44934,49418.44
7/07/202619.0019.1418.7418.841,452,31818.84
7/06/202618.5918.8218.4118.761,004,88318.76
7/02/202618.6318.7318.4318.721,226,49618.72
7/01/202617.6318.0917.5718.091,001,48918.09
6/30/202617.4117.4717.3217.411,090,37517.41
6/29/202617.4617.6617.4317.561,382,92817.56
6/26/202617.2717.5717.2417.501,328,75917.50
6/25/202616.9817.3816.9817.211,172,73517.21
6/24/202616.9317.1016.8517.031,027,29417.03
6/23/202616.5116.7916.4916.741,387,20816.74
6/22/202616.3816.6516.0516.353,512,15316.35
6/18/202616.5916.8816.5916.772,048,84116.77
6/17/202617.3317.4917.0317.081,160,50317.08
6/16/202617.7017.7317.3217.432,003,54417.43
6/15/202617.9618.0417.7617.821,204,90717.82
6/12/202617.8317.9817.6517.921,237,29217.92
6/11/202617.8818.1617.7718.031,881,44818.03
6/10/202617.4717.8217.4717.761,085,27717.76
6/09/202617.0517.4617.0317.46823,34417.46
6/08/202617.1717.3316.9516.981,409,65216.98
6/05/202617.2017.3217.0017.071,250,43017.07
6/04/202617.0817.1616.8917.031,302,72517.03
6/03/202616.7316.8216.6616.721,202,78116.72
6/02/202616.4216.8316.4116.801,626,53216.80
6/01/202615.8516.2315.8216.231,500,45316.23
5/29/202616.5016.5216.2016.201,201,07416.20
5/28/202616.2016.4816.1616.38772,47416.38
5/27/202616.0316.5016.0316.33944,49716.33
5/26/202616.0016.0515.6315.66863,29715.66
5/22/202616.0216.2016.0016.05847,72616.05
5/21/202615.9216.3415.8916.271,522,52216.27
5/20/202615.6516.1415.6516.141,524,51516.14
5/19/202615.5915.7115.4815.491,261,31215.49
5/18/202615.8116.1615.7115.741,928,41715.74
5/15/202616.9817.0316.3016.667,284,29916.66
5/14/202614.9515.2014.8915.02877,13815.02
5/13/202614.9415.0514.7514.76677,86514.76
5/12/202615.0815.2014.9715.09831,67815.09
5/11/202614.8314.8814.7314.87857,84614.87
5/08/202614.8414.8714.7414.79703,34514.79
5/07/202614.7614.8514.5714.671,130,31814.67
5/06/202615.4415.5015.0715.07800,47815.07
5/05/202614.7015.1514.6315.091,401,85715.09
5/04/202615.3715.4115.1315.171,429,15715.17
5/01/202614.5815.1914.5814.852,332,00414.85