Cie Generale Des Etablissements Michelin Sa (OP: MGDDY )

16.79 -0.09 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 20.34 20.40 20.21 20.30 52,787 -0.37(-1.79%)
Sep 27, 2024 20.85 20.86 20.61 20.67 66,432 +0.02(+0.10%)
Sep 26, 2024 20.53 20.70 20.50 20.65 118,871 +0.46(+2.28%)
Sep 25, 2024 20.54 20.54 20.16 20.19 65,105 -0.24(-1.17%)
Sep 24, 2024 20.34 20.44 20.30 20.43 95,571 +0.07(+0.34%)
Sep 23, 2024 20.33 20.44 20.29 20.36 52,889 -0.00(-0.02%)
Sep 20, 2024 20.43 20.45 20.18 20.36 124,442 -0.24(-1.14%)
Sep 19, 2024 20.44 20.66 20.44 20.60 74,512 +0.41(+2.03%)
Sep 18, 2024 20.24 20.34 20.10 20.19 60,471 +0.03(+0.15%)
Sep 17, 2024 20.20 20.24 20.15 20.16 59,490 +0.03(+0.15%)
Sep 16, 2024 20.01 20.17 19.99 20.13 73,873 +0.19(+0.95%)
Sep 13, 2024 19.95 20.00 19.88 19.94 65,093 +0.28(+1.42%)
Sep 12, 2024 19.49 19.67 19.45 19.66 71,035 +0.14(+0.72%)
Sep 11, 2024 19.30 19.53 19.26 19.52 106,114 -0.01(-0.05%)
Sep 10, 2024 19.58 19.58 19.40 19.53 63,914 -0.07(-0.36%)
Sep 09, 2024 19.56 19.66 19.53 19.60 69,135 +0.07(+0.36%)
Sep 06, 2024 19.57 19.62 19.44 19.53 786,643 -0.17(-0.86%)
Sep 05, 2024 19.74 19.76 19.65 19.70 69,858 +0.21(+1.08%)
Sep 04, 2024 19.38 19.54 19.38 19.49 87,187 +0.06(+0.31%)
Sep 03, 2024 19.54 19.54 19.38 19.43 86,398 -0.20(-1.02%)
Aug 30, 2024 19.59 19.63 19.53 19.63 67,256 +0.13(+0.67%)
Aug 29, 2024 19.61 19.61 19.45 19.50 148,201 -0.04(-0.21%)
Aug 28, 2024 19.64 19.67 19.49 19.54 61,591 -0.31(-1.56%)
Aug 27, 2024 19.84 19.86 19.79 19.85 46,177 +0.05(+0.25%)
Aug 26, 2024 19.89 19.91 19.73 19.80 102,930 -0.08(-0.40%)
Aug 23, 2024 19.70 19.95 19.69 19.88 62,764 +0.34(+1.74%)
Aug 22, 2024 19.69 19.69 19.51 19.54 70,632 -0.10(-0.51%)
Aug 21, 2024 19.58 19.70 19.55 19.64 146,469 +0.26(+1.34%)
Aug 20, 2024 19.48 19.51 19.34 19.38 147,871 -0.03(-0.15%)
Aug 19, 2024 19.30 19.46 19.29 19.41 52,120 +0.30(+1.57%)
Aug 16, 2024 19.09 19.14 19.02 19.11 56,008 +0.07(+0.37%)
Aug 15, 2024 19.08 19.12 19.00 19.04 82,539 +0.07(+0.37%)
Aug 14, 2024 19.01 19.04 18.95 18.97 77,909 +0.26(+1.39%)
Aug 13, 2024 18.53 18.75 18.51 18.71 90,927 +0.05(+0.27%)
Aug 12, 2024 18.65 18.76 18.58 18.66 90,701 -0.01(-0.05%)
Aug 09, 2024 18.53 18.69 18.52 18.67 87,231 +0.07(+0.38%)
Aug 08, 2024 18.45 18.62 18.44 18.60 107,045 +0.18(+0.98%)
Aug 07, 2024 18.75 18.78 18.42 18.42 196,031 -0.11(-0.59%)
Aug 06, 2024 18.48 18.65 18.45 18.53 180,190 -0.25(-1.33%)
Aug 05, 2024 18.75 19.09 18.71 18.78 302,356 -0.56(-2.90%)
Aug 02, 2024 19.37 19.40 19.23 19.34 332,536 -0.03(-0.15%)
Aug 01, 2024 19.50 19.51 19.17 19.37 349,515 -0.34(-1.73%)
Jul 31, 2024 19.76 19.90 19.68 19.71 196,113 +0.05(+0.25%)
Jul 30, 2024 19.70 19.73 19.60 19.66 91,358 +0.06(+0.31%)
Jul 29, 2024 19.50 19.61 19.44 19.60 225,775 -0.15(-0.76%)
Jul 26, 2024 19.65 19.82 19.63 19.75 77,274 +0.20(+1.02%)
Jul 25, 2024 19.32 19.71 19.27 19.55 295,166 +0.82(+4.38%)
Jul 24, 2024 18.57 19.12 18.56 18.73 90,179 +0.07(+0.38%)
Jul 23, 2024 18.57 18.71 18.52 18.66 121,904 -0.15(-0.80%)
Jul 22, 2024 18.83 18.88 18.73 18.81 117,475 +0.05(+0.27%)
Jul 19, 2024 18.73 18.83 18.68 18.76 102,717 -0.06(-0.32%)
Jul 18, 2024 19.02 19.02 18.80 18.82 106,075 -0.16(-0.84%)
Jul 17, 2024 18.93 19.00 18.92 18.98 59,288 -0.08(-0.42%)
Jul 16, 2024 18.90 19.09 18.87 19.06 111,790 +0.09(+0.47%)
Jul 15, 2024 19.05 19.13 18.87 18.97 189,483 -0.08(-0.42%)
Jul 12, 2024 19.07 19.13 19.03 19.05 67,445 +0.33(+1.76%)
Jul 11, 2024 18.71 18.84 18.65 18.72 103,400 +0.00(+0.00%)
Jul 10, 2024 18.67 18.75 18.60 18.72 118,105 -0.06(-0.32%)
Jul 09, 2024 18.75 18.84 18.70 18.78 143,024 -0.13(-0.69%)
Jul 08, 2024 19.01 19.02 18.91 18.91 111,017 -0.04(-0.21%)
Jul 05, 2024 18.97 19.07 18.81 18.95 93,960 +0.03(+0.16%)
Jul 03, 2024 19.05 19.05 18.86 18.92 73,379 +0.16(+0.85%)
Jul 02, 2024 18.35 18.81 18.35 18.76 103,633 -0.55(-2.85%)
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.