Compagnie Generale D (OP: MGDDY )

30.23 USD -0.07 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 30.29 30.30 30.11 30.30 59,564 +0.00(+0.00%)
May 14, 2021 30.17 30.34 30.04 30.30 103,421 +0.64(+2.16%)
May 13, 2021 29.63 29.72 29.35 29.66 260,011 +0.08(+0.27%)
May 12, 2021 29.79 29.79 29.47 29.58 142,470 -0.31(-1.04%)
May 11, 2021 29.70 29.93 29.63 29.89 211,794 -0.03(-0.10%)
May 10, 2021 30.02 30.19 29.92 29.92 52,861 -0.20(-0.66%)
May 07, 2021 29.90 30.12 29.68 30.12 51,015 +0.65(+2.21%)
May 06, 2021 29.01 29.47 29.01 29.47 56,586 +0.55(+1.90%)
May 05, 2021 29.09 29.09 28.82 28.92 127,460 +0.09(+0.31%)
May 04, 2021 28.94 28.94 28.59 28.83 77,495 -0.34(-1.17%)
May 03, 2021 29.12 29.23 28.99 29.17 83,684 +0.23(+0.79%)
Apr 30, 2021 29.09 29.24 28.88 28.94 65,200 -0.51(-1.73%)
Apr 29, 2021 29.79 29.79 29.20 29.45 71,812 -0.59(-1.96%)
Apr 28, 2021 30.19 30.19 29.91 30.04 56,362 -0.41(-1.35%)
Apr 27, 2021 30.30 30.45 30.24 30.45 77,438 -0.28(-0.91%)
Apr 26, 2021 30.94 30.94 30.61 30.73 56,778 -0.06(-0.19%)
Apr 23, 2021 30.49 30.90 30.30 30.79 189,800 +0.91(+3.05%)
Apr 22, 2021 29.91 29.97 29.70 29.88 88,243 +0.30(+1.00%)
Apr 21, 2021 29.05 29.62 29.05 29.58 106,745 +0.04(+0.12%)
Apr 20, 2021 29.86 29.86 29.33 29.55 261,250 -0.11(-0.37%)
Apr 19, 2021 29.72 29.94 29.56 29.66 137,740 -0.28(-0.94%)
Apr 16, 2021 29.64 30.00 29.59 29.94 207,600 +0.22(+0.74%)
Apr 15, 2021 29.49 29.72 29.42 29.72 211,022 +0.32(+1.09%)
Apr 14, 2021 29.64 29.64 29.35 29.40 89,084 -0.55(-1.82%)
Apr 13, 2021 30.07 30.07 29.79 29.95 302,974 +0.16(+0.55%)
Apr 12, 2021 30.00 30.01 29.73 29.78 128,100 +0.01(+0.03%)
Apr 09, 2021 29.79 29.79 29.47 29.77 352,800 -0.26(-0.87%)
Apr 08, 2021 29.83 30.11 29.75 30.03 154,095 -0.68(-2.21%)
Apr 07, 2021 30.98 30.98 30.69 30.71 65,263 +0.04(+0.13%)
Apr 06, 2021 30.66 30.79 30.57 30.67 83,134 -0.52(-1.67%)
Apr 05, 2021 30.61 31.21 30.61 31.19 69,791 +0.60(+1.96%)
Apr 01, 2021 30.59 30.60 30.29 30.59 226,600 +0.62(+2.07%)
Mar 31, 2021 30.07 30.22 29.89 29.97 547,590 -0.28(-0.93%)
Mar 30, 2021 30.02 30.30 30.00 30.25 638,077 +0.29(+0.97%)
Mar 29, 2021 30.06 30.09 29.90 29.96 323,656 -0.43(-1.41%)
Mar 26, 2021 30.04 30.39 29.98 30.39 992,000 +0.14(+0.46%)
Mar 25, 2021 29.77 30.35 29.43 30.25 852,370 +0.85(+2.89%)
Mar 24, 2021 29.34 29.70 29.28 29.40 532,228 -0.07(-0.24%)
Mar 23, 2021 29.75 29.80 29.36 29.47 270,643 -0.53(-1.77%)
Mar 22, 2021 29.94 30.16 29.83 30.00 132,255 -0.10(-0.32%)
Mar 19, 2021 29.98 30.17 29.78 30.10 77,700 +0.42(+1.40%)
Mar 18, 2021 29.97 30.09 29.67 29.68 386,203 -0.75(-2.45%)
Mar 17, 2021 29.99 30.54 29.81 30.43 831,052 +0.88(+2.98%)
Mar 16, 2021 29.79 29.79 29.37 29.55 122,213 -0.43(-1.43%)
Mar 15, 2021 30.02 30.16 29.73 29.98 411,792 -0.25(-0.83%)
Mar 12, 2021 29.94 30.23 29.88 30.23 660,100 +0.16(+0.53%)
Mar 11, 2021 30.00 30.12 29.92 30.07 225,718 -0.07(-0.23%)
Mar 10, 2021 30.03 30.18 29.86 30.14 302,589 +0.34(+1.14%)
Mar 09, 2021 29.61 29.89 29.61 29.80 332,840 -0.18(-0.60%)
Mar 08, 2021 29.82 30.24 29.78 29.98 368,127 +0.71(+2.43%)
Mar 05, 2021 29.39 29.43 29.07 29.27 154,200 +0.02(+0.07%)
Mar 04, 2021 29.52 29.78 29.20 29.25 79,289 -0.73(-2.43%)
Mar 03, 2021 29.70 30.20 29.61 29.98 196,895 +0.51(+1.73%)
Mar 02, 2021 29.38 29.67 29.31 29.47 236,850 +0.58(+2.01%)
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.