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

Cie Generale Des Etablissements Michelin Sa (OP: MGDDY )

19.70 -0.03 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Mar 02, 2009 6.390 6.390 6.050 6.050 158,729 -0.38(-5.91%)
Feb 27, 2009 6.500 6.600 6.370 6.430 472,624 -0.32(-4.74%)
Feb 26, 2009 6.970 7.050 6.650 6.750 688,824 +0.06(+0.90%)
Feb 25, 2009 6.850 6.850 6.660 6.690 280,435 +0.10(+1.52%)
Feb 24, 2009 6.350 6.720 6.300 6.590 76,547 +0.29(+4.60%)
Feb 23, 2009 6.670 6.700 6.270 6.300 25,701 -0.55(-8.03%)
Feb 20, 2009 6.710 6.900 6.590 6.850 39,884 -0.05(-0.72%)
Feb 19, 2009 7.150 7.250 6.900 6.900 18,122 +0.05(+0.73%)
Feb 18, 2009 7.000 7.000 6.820 6.850 44,522 -0.35(-4.86%)
Feb 17, 2009 7.210 7.370 7.160 7.200 11,901 -0.95(-11.66%)
Feb 13, 2009 8.170 8.300 8.100 8.150 35,949 +0.20(+2.52%)
Feb 12, 2009 7.950 8.040 7.800 7.950 16,745 -0.20(-2.45%)
Feb 11, 2009 8.130 8.250 7.940 8.150 12,073 -0.05(-0.61%)
Feb 10, 2009 8.330 8.450 7.950 8.200 17,777 -0.25(-2.96%)
Feb 09, 2009 8.550 8.580 8.380 8.450 25,797 +0.40(+4.97%)
Feb 06, 2009 8.000 8.260 8.000 8.050 7,181 -0.11(-1.35%)
Feb 05, 2009 7.910 8.170 7.790 8.160 19,104 +0.16(+2.00%)
Feb 04, 2009 7.940 8.300 7.870 8.000 16,586 +0.05(+0.63%)
Feb 03, 2009 7.680 7.950 7.680 7.950 12,104 +0.25(+3.25%)
Feb 02, 2009 7.480 7.700 7.430 7.700 12,247 -0.25(-3.14%)
Jan 30, 2009 7.960 8.000 7.750 7.950 10,161 +0.15(+1.92%)
Jan 29, 2009 7.950 8.100 7.800 7.800 66,164 -0.40(-4.88%)
Jan 28, 2009 8.370 8.400 8.200 8.200 9,041 +0.20(+2.50%)
Jan 27, 2009 7.880 8.200 7.860 8.000 22,026 +0.00(+0.00%)
Jan 26, 2009 7.830 8.000 7.830 8.000 116,751 -0.09(-1.11%)
Jan 23, 2009 7.910 8.090 7.900 8.090 21,597 -0.51(-5.93%)
Jan 22, 2009 8.510 8.641 8.350 8.600 264,860 -0.40(-4.44%)
Jan 21, 2009 9.140 9.140 8.750 9.000 180,505 +0.20(+2.27%)
Jan 20, 2009 9.340 9.350 8.800 8.800 171,376 -0.90(-9.28%)
Jan 16, 2009 9.660 9.850 9.500 9.700 286,971 -0.10(-1.02%)
Jan 15, 2009 9.890 9.890 9.450 9.800 47,772 -0.20(-2.00%)
Jan 14, 2009 10.05 10.20 9.800 10.00 137,565 -0.30(-2.91%)
Jan 13, 2009 10.22 10.40 10.17 10.30 150,828 -0.30(-2.83%)
Jan 12, 2009 10.40 10.65 10.40 10.60 216,280 +0.05(+0.47%)
Jan 09, 2009 10.60 10.75 10.50 10.55 463,666 -0.35(-3.21%)
Jan 08, 2009 10.48 10.95 10.48 10.90 225,179 +0.29(+2.73%)
Jan 07, 2009 11.00 11.00 10.61 10.61 1,968 +0.11(+1.05%)
Jan 06, 2009 10.75 10.75 10.50 10.50 1,642 -0.65(-5.83%)
Jan 05, 2009 10.85 11.15 10.85 11.15 3,537 +0.35(+3.24%)
Jan 02, 2009 10.69 10.80 10.69 10.80 5,704 +0.25(+2.37%)
Dec 31, 2008 10.80 10.80 10.55 10.55 4,050 +0.15(+1.44%)
Dec 30, 2008 10.65 10.75 10.30 10.40 20,917 -0.25(-2.35%)
Dec 29, 2008 10.45 10.65 10.20 10.65 6,311 +0.85(+8.67%)
Dec 26, 2008 9.800 10.30 9.800 9.800 2,820 -0.45(-4.39%)
Dec 24, 2008 10.25 10.25 10.05 10.25 1,179 +0.05(+0.49%)
Dec 23, 2008 10.39 10.50 10.19 10.20 9,614 +0.10(+0.99%)
Dec 22, 2008 10.05 10.35 10.05 10.10 8,120 -0.30(-2.88%)
Dec 19, 2008 10.60 10.60 10.00 10.40 28,246 -0.45(-4.15%)
Dec 18, 2008 11.40 11.40 10.85 10.85 4,330 -0.15(-1.36%)
Dec 17, 2008 11.00 11.00 10.65 11.00 3,015 -0.35(-3.08%)
Dec 16, 2008 10.30 11.35 10.30 11.35 4,286 +0.55(+5.09%)
Dec 15, 2008 10.35 10.90 10.05 10.80 11,505 +0.25(+2.37%)
Dec 12, 2008 10.33 10.80 10.10 10.55 19,419 -0.60(-5.38%)
Dec 11, 2008 10.75 11.25 10.65 11.15 123,801 -0.15(-1.33%)
Dec 10, 2008 10.75 11.30 10.65 11.30 55,671 +0.95(+9.18%)
Dec 09, 2008 10.20 11.20 10.20 10.35 25,733 +0.40(+4.02%)
Dec 08, 2008 9.950 9.950 9.950 9.950 366 +1.05(+11.80%)
Dec 05, 2008 9.100 9.100 8.900 8.900 579 -1.20(-11.88%)
Dec 04, 2008 10.10 10.10 10.10 10.10 322 -0.05(-0.49%)
Dec 03, 2008 10.15 10.15 9.400 10.15 3,148 +0.90(+9.73%)
Dec 02, 2008 10.00 10.00 9.250 9.250 1,763 +0.00(+0.00%)
Dec 01, 2008 8.850 9.750 8.850 9.250 522 +0.15(+1.65%)
Nov 28, 2008 9.100 9.100 9.100 9.100 302 -0.05(-0.55%)
Nov 26, 2008 8.950 9.750 8.950 9.150 938 +0.55(+6.40%)
Nov 25, 2008 8.600 8.600 8.600 8.600 518 +0.30(+3.61%)
Nov 24, 2008 8.100 8.300 8.100 8.300 797 +0.80(+10.67%)
Nov 21, 2008 7.550 7.550 7.400 7.500 733 +0.30(+4.17%)
Nov 20, 2008 7.600 7.600 7.200 7.200 571 -0.65(-8.28%)
Nov 19, 2008 8.550 8.550 7.850 7.850 15,753 -0.85(-9.77%)
Nov 18, 2008 8.850 9.500 8.700 8.700 639 -0.10(-1.14%)
Nov 17, 2008 9.250 9.250 8.750 8.800 1,422 -0.60(-6.38%)
Nov 14, 2008 9.850 9.850 9.400 9.400 268 +0.15(+1.62%)
Nov 13, 2008 9.050 9.500 9.000 9.250 1,663 +0.15(+1.65%)
Nov 12, 2008 9.400 9.500 9.100 9.100 735 -0.80(-8.08%)
Nov 11, 2008 9.750 9.900 9.700 9.900 1,856 -1.05(-9.59%)
Nov 10, 2008 10.80 10.95 10.80 10.95 1,609 +0.75(+7.35%)
Nov 07, 2008 10.60 10.80 10.20 10.20 676 -0.45(-4.23%)
Nov 06, 2008 10.65 10.65 10.65 10.65 155 -0.35(-3.18%)
Nov 05, 2008 11.00 11.00 11.00 11.00 205 -0.60(-5.17%)
Nov 04, 2008 11.60 11.75 10.90 11.60 6,464 +2.30(+24.73%)
Nov 03, 2008 9.300 9.300 9.300 0 +0.00(+0.00%)
Oct 31, 2008 10.25 10.25 9.300 9.300 1,147 -1.70(-15.45%)
Oct 30, 2008 11.00 11.00 11.00 11.00 378 +2.20(+25.00%)
Oct 29, 2008 9.000 9.450 8.800 8.800 509 +0.70(+8.64%)
Oct 28, 2008 8.250 8.500 8.100 8.100 9,362 -0.15(-1.82%)
Oct 27, 2008 8.300 8.450 7.800 8.250 4,697 -1.00(-10.81%)
Oct 24, 2008 9.250 9.250 8.350 9.250 432 -0.75(-7.50%)
Oct 23, 2008 10.00 10.15 9.700 10.00 2,109 -1.00(-9.09%)
Oct 22, 2008 11.00 11.00 11.00 11.00 722 -0.75(-6.38%)
Oct 21, 2008 11.75 11.95 11.49 11.75 66,083 -0.25(-2.08%)
Oct 20, 2008 12.00 12.00 11.30 12.00 190,712 +0.70(+6.19%)
Oct 17, 2008 11.30 11.45 10.75 11.30 1,985 -0.10(-0.88%)
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.