Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cie Generale Des Etablissements Michelin Sa (OP: MGDDY )

19.89 -0.37 (-1.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 12.03 12.12 12.03 12.10 426 +0.32(+2.72%)
May 28, 2009 11.76 11.78 11.63 11.78 2,131 +0.23(+1.99%)
May 27, 2009 11.65 11.65 11.55 11.55 1,164 +0.30(+2.67%)
May 26, 2009 11.06 11.40 11.06 11.25 2,983 +0.10(+0.90%)
May 22, 2009 11.01 11.35 11.01 11.15 1,995 -0.14(-1.24%)
May 21, 2009 11.40 11.40 11.11 11.29 26,665 +0.00(+0.00%)
May 20, 2009 11.60 11.88 11.29 11.29 40,292 +0.49(+4.54%)
May 19, 2009 10.96 11.01 10.80 10.80 2,940 -0.05(-0.46%)
May 18, 2009 10.55 11.05 10.55 10.85 1,972 +0.75(+7.43%)
May 15, 2009 10.13 10.14 10.10 10.10 1,452 -0.25(-2.42%)
May 14, 2009 10.44 10.44 10.35 10.35 1,908 +0.10(+0.98%)
May 13, 2009 10.60 10.60 10.25 10.25 3,380 -0.85(-7.66%)
May 12, 2009 10.99 11.40 10.99 11.10 1,669 -0.15(-1.33%)
May 11, 2009 11.17 11.25 11.10 11.25 3,806 -0.40(-3.43%)
May 08, 2009 11.53 11.80 11.48 11.65 1,977 +0.03(+0.26%)
May 07, 2009 11.74 11.74 11.56 11.62 2,071 +0.17(+1.48%)
May 06, 2009 11.56 11.60 11.25 11.45 4,592 +0.40(+3.62%)
May 05, 2009 11.14 11.14 11.05 11.05 1,697 +0.10(+0.91%)
May 04, 2009 10.60 10.95 10.60 10.95 7,463 +0.83(+8.20%)
May 01, 2009 10.15 10.27 10.10 10.12 1,734 +0.02(+0.20%)
Apr 30, 2009 10.26 10.28 10.10 10.10 3,593 +0.05(+0.50%)
Apr 29, 2009 9.960 10.27 9.960 10.05 9,955 +0.70(+7.49%)
Apr 28, 2009 9.240 9.500 9.240 9.350 71,143 +0.00(+0.00%)
Apr 27, 2009 9.580 9.580 9.350 9.350 4,116 -0.65(-6.50%)
Apr 24, 2009 9.900 10.03 9.840 10.00 6,682 +0.70(+7.53%)
Apr 23, 2009 9.430 9.460 9.300 9.300 14,240 +0.25(+2.76%)
Apr 22, 2009 8.970 9.110 8.970 9.050 5,734 +0.15(+1.69%)
Apr 21, 2009 8.950 8.950 8.900 8.900 1,740 -0.10(-1.11%)
Apr 20, 2009 8.990 9.000 8.850 9.000 2,204 -1.00(-10.00%)
Apr 17, 2009 9.800 10.00 9.800 10.00 2,965 +0.70(+7.53%)
Apr 16, 2009 9.420 9.480 9.300 9.300 2,445 +0.10(+1.09%)
Apr 15, 2009 9.020 9.200 9.000 9.200 1,074 +0.00(+0.00%)
Apr 14, 2009 9.040 9.450 9.040 9.200 17,978 -0.40(-4.17%)
Apr 13, 2009 9.350 9.600 9.300 9.600 2,145 +0.20(+2.13%)
Apr 09, 2009 9.350 9.440 9.250 9.400 13,370 +0.42(+4.68%)
Apr 08, 2009 9.050 9.250 8.910 8.980 2,794 +0.61(+7.29%)
Apr 07, 2009 8.130 8.370 8.130 8.370 61,383 -0.13(-1.53%)
Apr 06, 2009 8.680 8.680 8.480 8.500 5,497 -0.71(-7.71%)
Apr 03, 2009 9.000 9.300 8.980 9.210 3,476 +0.60(+6.97%)
Apr 02, 2009 8.560 8.800 8.560 8.610 4,922 +1.21(+16.35%)
Apr 01, 2009 7.310 7.450 7.300 7.400 10,719 +0.05(+0.68%)
Mar 31, 2009 7.310 7.360 7.310 7.350 1,299 +0.35(+5.00%)
Mar 30, 2009 7.130 7.130 7.000 7.000 13,777 -0.90(-11.39%)
Mar 26, 2009 7.770 7.900 7.750 7.900 6,191 +0.25(+3.27%)
Mar 25, 2009 7.780 7.950 7.650 7.650 4,337 -0.20(-2.55%)
Mar 24, 2009 7.650 7.850 7.650 7.850 4,135 -0.15(-1.88%)
Mar 23, 2009 8.000 8.000 8.000 8.000 1,724 +0.30(+3.90%)
Mar 20, 2009 7.740 7.800 7.600 7.700 12,253 +0.00(+0.00%)
Mar 19, 2009 7.780 7.850 7.700 7.700 3,947 +0.40(+5.48%)
Mar 18, 2009 7.130 7.590 7.130 7.300 4,520 -0.19(-2.54%)
Mar 17, 2009 7.220 7.490 7.180 7.490 6,566 +0.35(+4.90%)
Mar 16, 2009 7.030 7.200 7.000 7.140 6,953 +0.18(+2.59%)
Mar 13, 2009 6.940 7.000 6.900 6.960 3,682 -0.06(-0.85%)
Mar 12, 2009 6.690 7.020 6.550 7.020 7,304 +0.33(+4.93%)
Mar 11, 2009 6.720 6.800 6.690 6.690 4,313 +0.44(+7.04%)
Mar 10, 2009 6.090 6.400 6.090 6.250 10,123 +0.45(+7.76%)
Mar 09, 2009 5.760 5.830 5.660 5.800 4,603 -0.10(-1.69%)
Mar 06, 2009 6.110 6.110 5.700 5.900 352,292 +0.19(+3.33%)
Mar 05, 2009 6.100 6.100 5.620 5.710 214,841 -0.70(-10.92%)
Mar 04, 2009 6.350 6.550 6.340 6.410 284,693 +0.36(+5.95%)
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.