Canada markets open in 1 hour 10 minutes

AS Merko Ehitus (MRK1T.TL)

Tallinn - Tallinn Real Time Price. Currency in EUR
Add to watchlist
17.30+0.02 (+0.12%)
As of 02:58PM EEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.3017.3417.2817.3017.302,246
Apr 30, 202417.2217.2817.2217.2817.281,276
Apr 29, 202417.2217.2217.1017.2217.223,238
Apr 26, 202417.2017.2217.1817.2217.221,148
Apr 25, 202417.2017.2217.1817.2017.201,270
Apr 24, 202417.2217.2217.1817.2017.20507
Apr 23, 202417.2017.2217.1617.2217.221,286
Apr 22, 202417.1617.2017.1417.2017.201,100
Apr 19, 202417.2017.2217.1217.1417.142,907
Apr 18, 202417.2217.2217.1417.1817.181,435
Apr 17, 202417.2017.2417.2017.2217.223,796
Apr 16, 202417.2217.2417.1817.2017.205,082
Apr 15, 202417.1017.2217.1017.2217.223,279
Apr 12, 202417.2417.2817.0817.0817.083,780
Apr 11, 202417.4017.4017.1017.1817.182,991
Apr 10, 202417.3817.5017.3217.4017.407,826
Apr 09, 202416.9617.3616.9017.2817.2812,523
Apr 08, 202416.6416.9416.6416.8616.8614,753
Apr 05, 202416.5416.6416.5416.6416.649,852
Apr 04, 202416.4016.5416.3816.5016.504,660
Apr 03, 202416.4416.4416.3416.3416.341,675
Apr 02, 202416.5016.5016.3816.4416.442,180
Mar 28, 202416.5616.5616.4416.5016.502,323
Mar 27, 202416.4816.5616.4616.5616.56937
Mar 26, 202416.4616.5016.4616.5016.501,935
Mar 25, 202416.4216.4816.4016.4616.461,859
Mar 22, 202416.2616.4416.2616.4416.444,138
Mar 21, 202416.2016.2616.1816.2416.241,039
Mar 20, 202416.1016.2416.1016.2016.202,461
Mar 19, 202416.0616.1616.0616.1016.102,409
Mar 18, 202416.0616.0816.0416.0616.061,138
Mar 15, 202416.0216.0616.0016.0616.061,810
Mar 14, 202416.0016.0616.0016.0216.021,575
Mar 13, 202416.0616.0616.0216.0416.04908
Mar 12, 202416.0216.0616.0016.0416.041,786
Mar 11, 202416.0416.0416.0016.0216.021,594
Mar 08, 202416.0016.0416.0016.0416.041,638
Mar 07, 202416.0016.0616.0016.0416.04620
Mar 06, 202416.0016.0415.9616.0416.041,538
Mar 05, 202415.9416.0015.9416.0016.001,810
Mar 04, 202415.9616.0015.9616.0016.001,525
Mar 01, 202415.9416.0215.9016.0016.002,534
Feb 29, 202416.0016.0415.9816.0216.023,483
Feb 28, 202416.0616.0615.9815.9815.984,830
Feb 27, 202416.0216.0816.0016.0616.061,566
Feb 26, 202416.1016.1016.0016.0216.022,812
Feb 23, 202416.0816.0816.0216.0616.06772
Feb 22, 202416.0416.0816.0016.0616.062,843
Feb 21, 202416.0016.0616.0016.0416.041,705
Feb 20, 202416.0616.0615.9616.0016.003,157
Feb 19, 202416.0016.0816.0016.0616.061,427
Feb 16, 202415.9616.0215.9616.0216.023,056
Feb 15, 202415.9215.9615.9215.9415.941,611
Feb 14, 202415.9015.9615.9015.9015.903,068
Feb 13, 202415.9615.9615.8415.9015.901,572
Feb 12, 202415.9015.9615.8615.9215.922,667
Feb 09, 202416.0416.0615.8815.9015.909,370
Feb 08, 202416.0816.1816.0016.0216.0211,887
Feb 07, 202416.2616.4416.2016.4416.447,093
Feb 06, 202416.1216.3416.1216.2416.244,694
Feb 05, 202415.9816.1015.9816.1016.105,491
Feb 02, 202415.8216.0815.8215.9615.963,973
Feb 01, 202415.8615.8815.8015.8215.823,306
Jan 31, 202415.5015.8615.5015.7815.783,428
Jan 30, 202415.6015.7215.5015.5615.562,799
Jan 29, 202415.6415.7015.5815.6415.641,661
Jan 26, 202415.6015.6815.5415.6415.64908
Jan 25, 202415.7815.8015.5415.6015.602,928
Jan 24, 202415.8415.8815.7815.8015.801,182
Jan 23, 202415.6615.8615.6615.8415.843,510
Jan 22, 202415.8015.8015.7415.7815.78954
Jan 19, 202415.8215.8415.7615.8015.801,494
Jan 18, 202415.7815.8615.7815.8415.84510
Jan 17, 202415.7815.8015.7215.7415.741,151
Jan 16, 202415.7815.8015.7015.7815.78811
Jan 15, 202415.6015.9415.6015.7815.781,771
Jan 12, 202415.5815.7415.4815.6015.601,565
Jan 11, 202415.4815.6015.4215.5815.582,087
Jan 10, 202415.4015.4815.4015.4815.482,658
Jan 09, 202415.4015.4415.3015.4415.443,940
Jan 08, 202415.3015.4015.2415.4015.405,057
Jan 05, 202415.3015.3015.2615.3015.302,330
Jan 04, 202415.2415.2815.2415.2815.281,025
Jan 03, 202415.2015.3015.1015.2415.244,605
Jan 02, 202415.3015.3015.1215.2015.204,743
Dec 29, 202315.2215.3015.2015.3015.302,782
Dec 28, 202315.2015.2615.2015.2615.262,616
Dec 27, 202315.2215.2415.2015.2415.243,861
Dec 22, 202315.2415.2615.2215.2215.221,274
Dec 21, 202315.2215.2615.2015.2215.223,973
Dec 20, 202315.2415.2615.2015.2215.221,974
Dec 19, 202315.3015.3015.2415.2615.26846
Dec 18, 202315.3015.3015.2615.3015.301,036
Dec 15, 202315.3015.3015.2615.2615.263,044
Dec 14, 202315.2615.3015.2215.3015.302,468
Dec 13, 202315.2615.3015.2415.2615.262,185
Dec 12, 202315.2215.2615.2015.2615.263,054
Dec 11, 202315.2015.3015.2015.2215.221,345
Dec 08, 202315.0815.3415.0215.2015.2011,020
Dec 07, 202315.1215.1415.0015.0015.001,939
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...