Cie Generale Des Etablissements Michelin Sa (OP: MGDDY )

19.74 -0.44 (-2.18%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 19.99 20.30 19.99 20.18 60,427 +0.29(+1.46%)
May 16, 2024 20.02 20.05 19.88 19.89 72,931 -0.37(-1.83%)
May 15, 2024 20.16 20.29 20.14 20.26 54,433 +0.05(+0.25%)
May 14, 2024 20.15 20.27 20.13 20.21 115,406 +0.13(+0.65%)
May 13, 2024 20.10 20.19 20.07 20.08 67,068 +0.19(+0.96%)
May 10, 2024 20.00 20.02 19.88 19.89 193,888 -0.17(-0.85%)
May 09, 2024 19.98 20.15 19.98 20.06 59,542 +0.16(+0.80%)
May 08, 2024 19.80 20.00 19.80 19.90 77,092 +0.02(+0.10%)
May 07, 2024 19.95 20.08 19.81 19.88 153,804 +0.10(+0.51%)
May 06, 2024 19.75 19.84 19.75 19.78 78,095 +0.22(+1.12%)
May 03, 2024 19.63 19.67 19.50 19.56 76,329 +0.01(+0.05%)
May 02, 2024 19.47 19.61 19.44 19.55 120,162 +0.41(+2.14%)
May 01, 2024 19.12 19.53 19.12 19.14 54,708 -0.02(-0.10%)
Apr 30, 2024 19.41 19.47 19.10 19.16 93,924 -0.26(-1.34%)
Apr 29, 2024 19.41 19.46 19.33 19.42 71,898 +0.42(+2.21%)
Apr 26, 2024 19.09 19.16 18.96 19.00 70,821 -0.26(-1.35%)
Apr 25, 2024 19.02 19.26 18.98 19.26 282,981 +0.25(+1.32%)
Apr 24, 2024 19.30 19.39 19.01 19.01 247,791 -0.19(-0.99%)
Apr 23, 2024 19.09 19.27 19.09 19.20 74,280 +0.33(+1.75%)
Apr 22, 2024 18.81 18.94 18.75 18.87 91,667 +0.24(+1.29%)
Apr 19, 2024 18.79 18.86 18.59 18.63 277,051 +0.09(+0.48%)
Apr 18, 2024 18.49 18.62 18.49 18.54 161,691 +0.26(+1.43%)
Apr 17, 2024 18.44 18.47 18.23 18.28 199,808 -0.10(-0.54%)
Apr 16, 2024 18.31 18.43 18.25 18.38 160,451 -0.05(-0.27%)
Apr 15, 2024 18.74 18.74 18.36 18.43 128,551 +0.01(+0.05%)
Apr 12, 2024 18.55 18.60 18.40 18.42 106,453 -0.46(-2.44%)
Apr 11, 2024 18.88 18.92 18.70 18.88 154,619 +0.00(+0.00%)
Apr 10, 2024 18.85 18.91 18.69 18.88 236,632 -0.35(-1.82%)
Apr 09, 2024 19.21 19.26 19.07 19.23 77,918 +0.05(+0.26%)
Apr 08, 2024 19.29 19.30 19.14 19.18 228,644 +0.04(+0.21%)
Apr 05, 2024 18.92 19.19 18.91 19.14 313,363 +0.30(+1.59%)
Apr 04, 2024 19.20 19.21 18.84 18.84 121,797 -0.24(-1.26%)
Apr 03, 2024 19.03 19.16 19.02 19.08 140,350 +0.25(+1.35%)
Apr 02, 2024 18.73 18.86 18.70 18.82 88,114 -0.32(-1.65%)
Apr 01, 2024 19.16 19.20 19.01 19.14 72,643 -0.02(-0.10%)
Mar 28, 2024 19.20 19.21 19.11 19.16 144,417 -0.11(-0.57%)
Mar 27, 2024 19.31 19.34 19.13 19.27 96,513 +0.09(+0.47%)
Mar 26, 2024 19.20 19.28 19.17 19.18 88,428 +0.02(+0.10%)
Mar 25, 2024 19.13 19.24 19.13 19.16 164,892 +0.03(+0.17%)
Mar 22, 2024 19.12 19.15 19.06 19.13 81,843 -0.15(-0.77%)
Mar 21, 2024 19.31 19.36 19.21 19.28 130,810 -0.47(-2.39%)
Mar 20, 2024 19.48 19.75 19.39 19.75 103,414 +0.60(+3.13%)
Mar 19, 2024 19.08 19.27 19.05 19.15 253,546 +0.20(+1.06%)
Mar 18, 2024 18.97 19.03 18.89 18.95 134,554 +0.04(+0.21%)
Mar 15, 2024 19.05 19.09 18.89 18.91 83,567 +0.25(+1.34%)
Mar 14, 2024 18.78 18.78 18.61 18.66 97,854 -0.19(-1.01%)
Mar 13, 2024 18.84 18.93 18.77 18.85 382,492 +0.14(+0.75%)
Mar 12, 2024 18.62 18.77 18.60 18.71 197,749 +0.22(+1.19%)
Mar 11, 2024 18.38 18.59 18.33 18.49 99,895 +0.07(+0.38%)
Mar 08, 2024 18.57 18.61 18.42 18.42 158,659 -0.18(-0.97%)
Mar 07, 2024 18.43 18.60 18.43 18.60 89,296 -0.06(-0.32%)
Mar 06, 2024 18.59 18.69 18.58 18.66 354,163 +0.08(+0.43%)
Mar 05, 2024 18.50 18.71 18.48 18.58 117,370 +0.21(+1.14%)
Mar 04, 2024 18.38 18.41 18.34 18.37 72,805 +0.02(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.