Skip to main content

Michelin Cie Gen Des (OP: MGDDF )

40.63 -0.27 (-0.66%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 117.55 117.55 117.55 117.55 0 +0.00(+0.00%)
Nov 29, 2007 117.55 117.55 117.55 117.55 0 +0.00(+0.00%)
Nov 28, 2007 117.55 117.55 117.55 117.55 883 +4.55(+4.03%)
Nov 27, 2007 113.00 113.00 112.40 113.00 470 -2.00(-1.74%)
Nov 26, 2007 115.00 115.00 115.00 115.00 416 +4.50(+4.07%)
Nov 23, 2007 110.50 110.50 110.50 110.50 0 +0.00(+0.00%)
Nov 21, 2007 110.50 110.50 110.50 110.50 0 +0.00(+0.00%)
Nov 20, 2007 110.50 110.50 110.50 110.50 0 +0.00(+0.00%)
Nov 19, 2007 110.50 110.50 109.60 110.50 315 -16.95(-13.30%)
Nov 16, 2007 127.45 127.45 127.45 127.45 0 +0.00(+0.00%)
Nov 15, 2007 127.45 127.45 127.45 127.45 0 +0.00(+0.00%)
Nov 14, 2007 127.45 127.45 127.45 127.45 0 +0.00(+0.00%)
Nov 13, 2007 128.87 127.45 127.45 127.45 990 -1.42(-1.10%)
Nov 12, 2007 128.87 128.87 128.16 128.87 2,385 +4.27(+3.43%)
Nov 09, 2007 124.60 124.60 124.60 124.60 477 -5.55(-4.26%)
Nov 08, 2007 130.15 130.15 130.15 130.15 0 +0.00(+0.00%)
Nov 07, 2007 130.15 130.15 130.15 130.15 0 +0.00(+0.00%)
Nov 06, 2007 130.15 130.15 130.15 130.15 100 -0.80(-0.61%)
Nov 05, 2007 130.95 130.95 130.95 130.95 0 +0.00(+0.00%)
Nov 02, 2007 130.95 130.95 130.95 130.95 0 +0.00(+0.00%)
Nov 01, 2007 130.95 130.95 130.95 130.95 0 +0.00(+0.00%)
Oct 31, 2007 130.95 130.95 130.95 130.95 0 +0.00(+0.00%)
Oct 30, 2007 139.75 130.95 130.95 130.95 197 -8.80(-6.30%)
Oct 29, 2007 139.75 139.75 139.75 139.75 0 +0.00(+0.00%)
Oct 26, 2007 139.75 139.75 139.65 139.75 200 +4.25(+3.14%)
Oct 25, 2007 135.50 135.50 135.50 135.50 448 +2.90(+2.19%)
Oct 24, 2007 135.55 132.60 132.60 132.60 140 -2.95(-2.18%)
Oct 23, 2007 135.55 135.55 135.55 135.55 0 +0.00(+0.00%)
Oct 19, 2007 135.55 135.55 135.55 135.55 0 +0.00(+0.00%)
Oct 18, 2007 135.55 135.55 135.55 135.55 256 -5.45(-3.87%)
Oct 17, 2007 141.00 141.00 141.00 141.00 0 +0.00(+0.00%)
Oct 16, 2007 141.00 141.00 141.00 141.00 0 +0.00(+0.00%)
Oct 15, 2007 141.00 141.00 141.00 141.00 0 +0.00(+0.00%)
Oct 12, 2007 141.00 141.00 141.00 141.00 296 +3.00(+2.17%)
Oct 11, 2007 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Oct 10, 2007 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Oct 09, 2007 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Oct 08, 2007 138.00 138.00 135.90 138.00 303 +0.00(+0.00%)
Oct 05, 2007 138.00 138.00 138.00 138.00 145 +0.20(+0.15%)
Oct 04, 2007 139.80 137.80 137.80 137.80 177 -2.00(-1.43%)
Oct 03, 2007 139.80 139.80 139.80 139.80 114 +5.80(+4.33%)
Oct 02, 2007 134.00 134.00 134.00 134.00 0 +0.00(+0.00%)
Oct 01, 2007 134.00 134.00 134.00 134.00 0 +0.00(+0.00%)
Sep 28, 2007 134.00 134.00 134.00 134.00 1,283 +3.45(+2.64%)
Sep 27, 2007 130.55 130.55 130.55 130.55 0 +0.00(+0.00%)
Sep 26, 2007 130.55 130.55 130.55 130.55 0 +0.00(+0.00%)
Sep 25, 2007 130.55 130.55 130.55 130.55 0 +0.00(+0.00%)
Sep 24, 2007 130.55 130.55 130.55 130.55 161 +4.80(+3.82%)
Sep 21, 2007 125.75 125.75 125.75 125.75 0 +0.00(+0.00%)
Sep 20, 2007 125.75 125.75 125.75 125.75 0 +0.00(+0.00%)
Sep 19, 2007 125.75 125.75 125.50 125.75 710 +7.55(+6.39%)
Sep 18, 2007 118.20 118.20 118.20 118.20 0 +0.00(+0.00%)
Sep 17, 2007 118.20 118.20 118.20 118.20 100 -3.30(-2.72%)
Sep 14, 2007 121.50 121.50 121.50 121.50 150 -2.50(-2.02%)
Sep 13, 2007 124.00 124.00 124.00 124.00 610 +11.29(+10.02%)
Sep 12, 2007 112.71 112.71 112.71 112.71 0 +0.00(+0.00%)
Sep 11, 2007 112.71 112.71 112.71 112.71 0 +0.00(+0.00%)
Sep 10, 2007 112.71 112.71 112.71 112.71 40,000 -11.29(-9.10%)
Sep 07, 2007 124.00 124.00 124.00 124.00 0 +0.00(+0.00%)
Sep 06, 2007 124.00 124.00 124.00 124.00 0 +0.00(+0.00%)
Sep 05, 2007 124.00 124.00 124.00 124.00 600 -1.00(-0.80%)
Sep 04, 2007 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Aug 31, 2007 125.00 125.50 125.00 125.00 300 +10.75(+9.41%)
Aug 30, 2007 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
Aug 29, 2007 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
Aug 28, 2007 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
Aug 27, 2007 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
Aug 24, 2007 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
Aug 23, 2007 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
Aug 22, 2007 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
Aug 21, 2007 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
Aug 20, 2007 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
Aug 17, 2007 114.25 114.25 114.25 114.25 100 +6.25(+5.79%)
Aug 16, 2007 108.00 112.50 108.00 108.00 1,803 -10.90(-9.17%)
Aug 15, 2007 118.90 118.90 118.90 118.90 0 +0.00(+0.00%)
Aug 14, 2007 118.90 118.90 118.90 118.90 150 -1.10(-0.92%)
Aug 13, 2007 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Aug 10, 2007 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Aug 09, 2007 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Aug 08, 2007 120.00 120.00 120.00 120.00 123 +2.70(+2.30%)
Aug 07, 2007 117.30 117.30 117.30 117.30 109 -4.95(-4.05%)
Aug 06, 2007 122.25 122.25 122.25 122.25 200 -3.65(-2.90%)
Aug 03, 2007 125.90 125.90 125.90 125.90 100 -1.45(-1.14%)
Aug 02, 2007 127.35 127.50 127.35 127.35 571 -3.25(-2.49%)
Aug 01, 2007 130.60 130.60 130.60 130.60 675 +7.60(+6.18%)
Jul 31, 2007 123.00 123.00 123.00 123.00 0 +0.00(+0.00%)
Jul 30, 2007 123.00 123.00 123.00 123.00 163 -13.05(-9.59%)
Jul 27, 2007 136.05 136.05 136.05 136.05 0 +0.00(+0.00%)
Jul 26, 2007 136.05 136.05 136.05 136.05 0 +0.00(+0.00%)
Jul 25, 2007 136.05 136.05 136.05 136.05 100 -4.70(-3.34%)
Jul 24, 2007 140.75 140.75 140.75 140.75 132 -0.50(-0.35%)
Jul 23, 2007 141.25 141.25 141.25 141.25 0 +0.00(+0.00%)
Jul 20, 2007 141.25 141.25 141.25 141.25 0 +0.00(+0.00%)
Jul 19, 2007 141.25 141.25 141.25 141.25 0 +0.00(+0.00%)
Jul 18, 2007 141.25 141.25 141.25 141.25 0 +0.00(+0.00%)
Jul 17, 2007 141.25 141.25 141.25 141.25 0 +0.00(+0.00%)
Jul 16, 2007 141.25 141.25 141.25 141.25 0 +0.00(+0.00%)
Jul 13, 2007 141.25 141.25 141.25 141.25 0 +0.00(+0.00%)
Jul 12, 2007 141.25 141.25 141.25 141.25 0 +0.00(+0.00%)
Jul 11, 2007 136.50 141.25 141.25 141.25 500 +4.75(+3.48%)
Jul 10, 2007 136.50 136.50 136.50 136.50 0 +0.00(+0.00%)
Jul 09, 2007 136.50 136.50 136.50 136.50 0 +0.00(+0.00%)
Jul 06, 2007 136.50 136.50 136.50 136.50 0 +0.00(+0.00%)
Jul 05, 2007 136.50 136.50 136.50 136.50 0 +0.00(+0.00%)
Jul 03, 2007 136.50 136.50 136.50 136.50 0 +0.00(+0.00%)
Jul 02, 2007 136.50 136.50 136.50 136.50 0 +0.00(+0.00%)
Jun 29, 2007 136.50 136.50 136.50 136.50 0 +0.00(+0.00%)
Jun 28, 2007 136.50 136.50 136.50 136.50 0 +0.00(+0.00%)
Jun 27, 2007 136.50 136.50 136.50 136.50 0 +0.00(+0.00%)
Jun 26, 2007 136.50 136.50 136.50 136.50 0 +0.00(+0.00%)
Jun 25, 2007 136.50 136.50 136.50 136.50 0 +0.00(+0.00%)
Jun 22, 2007 136.50 136.50 136.50 136.50 370 +0.00(+0.00%)
Jun 21, 2007 136.50 136.50 136.50 136.50 200 +11.40(+9.11%)
Jun 20, 2007 125.10 125.10 125.10 125.10 0 +0.00(+0.00%)
Jun 19, 2007 125.10 125.10 125.10 125.10 0 +0.00(+0.00%)
Jun 18, 2007 125.10 137.00 135.00 125.10 405 +0.00(+0.00%)
Jun 15, 2007 125.10 136.85 136.00 125.10 200 +0.00(+0.00%)
Jun 14, 2007 125.10 125.10 125.10 125.10 0 +0.00(+0.00%)
Jun 13, 2007 125.10 125.10 125.10 125.10 0 +0.00(+0.00%)
Jun 12, 2007 125.10 128.35 128.00 125.10 203 +0.00(+0.00%)
Jun 11, 2007 125.10 125.10 125.10 125.10 0 +0.00(+0.00%)
Jun 08, 2007 125.10 125.10 125.10 125.10 1,000 -0.40(-0.32%)
Jun 07, 2007 125.50 126.25 125.50 125.50 200 -2.50(-1.95%)
Jun 06, 2007 128.00 128.00 128.00 128.00 100 -6.00(-4.48%)
Jun 05, 2007 134.00 134.00 134.00 134.00 0 +0.00(+0.00%)
Jun 04, 2007 134.00 134.00 134.00 134.00 0 +0.00(+0.00%)
Jun 01, 2007 134.00 134.00 134.00 134.00 115 +3.50(+2.68%)
May 31, 2007 130.50 130.50 130.50 130.50 100 +6.50(+5.24%)
May 30, 2007 124.00 124.00 124.00 124.00 0 +0.00(+0.00%)
May 29, 2007 124.00 124.00 123.75 124.00 287 +1.75(+1.43%)
May 25, 2007 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
May 24, 2007 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
May 23, 2007 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
May 22, 2007 121.25 122.25 122.25 122.25 2,640 +1.00(+0.82%)
May 21, 2007 121.25 121.25 121.25 121.25 100 -1.80(-1.46%)
May 18, 2007 123.05 123.05 123.05 123.05 2,885 -0.45(-0.36%)
May 17, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
May 16, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
May 15, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
May 14, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
May 11, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
May 10, 2007 123.50 123.50 123.50 123.50 194 -0.75(-0.60%)
May 09, 2007 124.25 124.25 124.25 124.25 138 -6.50(-4.97%)
May 08, 2007 130.75 130.75 130.75 130.75 0 +0.00(+0.00%)
May 07, 2007 130.75 130.75 130.75 130.75 0 +0.00(+0.00%)
May 04, 2007 130.75 130.75 130.75 130.75 122 +3.50(+2.75%)
May 03, 2007 127.25 127.25 127.25 127.25 150 +2.25(+1.80%)
May 02, 2007 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
May 01, 2007 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Apr 30, 2007 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Apr 27, 2007 125.75 125.75 124.00 125.00 2,596 -0.75(-0.60%)
Apr 26, 2007 125.75 125.75 125.75 125.75 0 +0.00(+0.00%)
Apr 25, 2007 119.25 126.35 125.75 125.75 680 +6.50(+5.45%)
Apr 24, 2007 119.25 119.25 119.25 119.25 0 +0.00(+0.00%)
Apr 23, 2007 119.25 119.25 119.25 119.25 0 +0.00(+0.00%)
Apr 20, 2007 119.25 119.75 119.25 119.25 676 -0.10(-0.08%)
Apr 19, 2007 119.25 119.35 119.35 119.35 200 +0.10(+0.08%)
Apr 18, 2007 119.25 119.25 119.25 119.25 0 +0.00(+0.00%)
Apr 17, 2007 119.25 119.25 119.25 119.25 495 -0.25(-0.21%)
Apr 16, 2007 119.50 119.50 119.50 119.50 186 +3.50(+3.02%)
Apr 13, 2007 116.00 116.00 116.00 116.00 173 -1.85(-1.57%)
Apr 12, 2007 117.85 117.85 117.85 117.85 0 +0.00(+0.00%)
Apr 11, 2007 117.85 117.85 117.85 117.85 100 +3.60(+3.15%)
Apr 10, 2007 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
Apr 09, 2007 114.25 114.25 114.25 114.25 220 +4.00(+3.63%)
Apr 05, 2007 110.25 110.25 110.25 110.25 0 +0.00(+0.00%)
Apr 04, 2007 110.25 110.25 110.25 110.25 0 +0.00(+0.00%)
Apr 03, 2007 110.25 110.25 110.25 110.25 0 +0.00(+0.00%)
Apr 02, 2007 110.25 110.25 110.25 110.25 0 +0.00(+0.00%)
Mar 30, 2007 110.25 110.25 110.25 110.25 0 +0.00(+0.00%)
Mar 29, 2007 110.25 110.25 110.25 110.25 283 +1.25(+1.15%)
Mar 28, 2007 109.00 109.00 109.00 109.00 0 +0.00(+0.00%)
Mar 27, 2007 109.00 109.00 109.00 109.00 0 +0.00(+0.00%)
Mar 26, 2007 109.00 109.00 109.00 109.00 174 +8.00(+7.92%)
Mar 23, 2007 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 22, 2007 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 21, 2007 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 20, 2007 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 19, 2007 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 16, 2007 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 15, 2007 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 14, 2007 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 13, 2007 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 12, 2007 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 09, 2007 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 08, 2007 101.00 101.00 101.00 101.00 466 +1.20(+1.20%)
Mar 07, 2007 99.80 99.80 99.80 99.80 132 +0.55(+0.55%)
Mar 06, 2007 99.25 99.25 98.70 99.25 519 -6.50(-6.15%)
Mar 05, 2007 105.75 105.75 105.75 105.75 0 +0.00(+0.00%)
Mar 02, 2007 105.75 105.75 105.75 105.75 0 +0.00(+0.00%)
Mar 01, 2007 105.75 105.75 105.75 105.75 0 +0.00(+0.00%)
Feb 28, 2007 105.75 105.75 105.75 105.75 0 +0.00(+0.00%)
Feb 27, 2007 105.75 105.75 105.75 105.75 0 +0.00(+0.00%)
Feb 26, 2007 105.75 105.75 105.75 105.75 128 -2.75(-2.53%)
Feb 23, 2007 108.50 108.50 108.50 108.50 0 +0.00(+0.00%)
Feb 22, 2007 108.50 108.50 108.50 108.50 0 +0.00(+0.00%)
Feb 21, 2007 108.50 108.50 108.50 108.50 0 +0.00(+0.00%)
Feb 20, 2007 108.50 108.50 108.50 108.50 150 +2.75(+2.60%)
Feb 16, 2007 105.75 105.75 105.75 105.75 19,614 +0.00(+0.00%)
Feb 15, 2007 105.75 105.75 105.75 105.75 5,100 +14.00(+15.26%)
Feb 14, 2007 91.75 91.75 91.75 91.75 2,231 +0.00(+0.00%)
Feb 13, 2007 91.75 91.75 91.75 91.75 106 +0.00(+0.00%)
Feb 12, 2007 91.75 91.75 91.75 91.75 0 +0.00(+0.00%)
Feb 09, 2007 91.75 91.75 91.75 91.75 3,861 +0.00(+0.00%)
Feb 08, 2007 91.75 91.75 91.75 91.75 0 +0.00(+0.00%)
Feb 07, 2007 91.75 91.75 91.75 91.75 0 +0.00(+0.00%)
Feb 06, 2007 91.75 91.75 91.75 91.75 1,938 +0.00(+0.00%)
Feb 05, 2007 91.75 91.75 91.75 91.75 0 +0.00(+0.00%)
Feb 02, 2007 91.75 91.75 91.75 91.75 0 +0.00(+0.00%)
Feb 01, 2007 91.75 91.75 91.30 91.75 240 +0.65(+0.71%)
Jan 31, 2007 91.10 91.10 91.10 91.10 1,000 -3.00(-3.19%)
Jan 30, 2007 94.10 94.10 94.10 94.10 0 +0.00(+0.00%)
Jan 29, 2007 94.10 94.10 94.10 94.10 0 +0.00(+0.00%)
Jan 26, 2007 94.10 94.10 94.10 94.10 0 +0.00(+0.00%)
Jan 25, 2007 94.10 94.10 94.10 94.10 0 +0.00(+0.00%)
Jan 24, 2007 94.10 94.10 94.10 94.10 150 +3.15(+3.46%)
Jan 23, 2007 90.95 90.95 90.95 90.95 0 +0.00(+0.00%)
Jan 22, 2007 90.95 90.95 90.95 90.95 0 +0.00(+0.00%)
Jan 19, 2007 90.95 90.95 90.95 90.95 100 +0.70(+0.78%)
Jan 18, 2007 90.25 90.25 90.25 90.25 200 +1.20(+1.35%)
Jan 17, 2007 89.05 89.30 88.85 89.05 800 -0.05(-0.06%)
Jan 16, 2007 89.10 89.10 89.10 89.10 546 +0.00(+0.00%)
Jan 12, 2007 89.10 89.10 89.10 89.10 10,106 -0.10(-0.11%)
Jan 11, 2007 89.20 89.20 89.10 89.20 208 -0.30(-0.34%)
Jan 10, 2007 89.50 89.50 89.50 89.50 0 +0.00(+0.00%)
Jan 09, 2007 89.50 89.50 89.50 89.50 141 -0.05(-0.06%)
Jan 08, 2007 89.55 89.55 89.55 89.55 4,983 +0.00(+0.00%)
Jan 05, 2007 89.55 90.25 89.55 89.55 1,890 -5.50(-5.79%)
Jan 04, 2007 95.05 95.05 95.05 95.05 6,825 +0.00(+0.00%)
Jan 03, 2007 95.05 95.05 95.05 95.05 854 +0.00(+0.00%)
Dec 29, 2006 95.05 95.05 95.05 95.05 0 +0.00(+0.00%)
Dec 28, 2006 95.05 95.05 95.05 95.05 902 +0.00(+0.00%)
Dec 27, 2006 95.05 95.05 95.05 95.05 10,126 +0.40(+0.42%)
Dec 26, 2006 94.65 94.75 94.65 94.65 600 +2.70(+2.94%)
Dec 22, 2006 91.95 91.95 91.95 91.95 0 +0.00(+0.00%)
Dec 21, 2006 91.95 91.95 91.95 91.95 387 +0.00(+0.00%)
Dec 20, 2006 91.95 91.95 91.95 91.95 0 +0.00(+0.00%)
Dec 19, 2006 91.95 91.95 91.95 91.95 4,972 +0.00(+0.00%)
Dec 18, 2006 91.95 91.95 91.95 91.95 141 +4.95(+5.69%)
Dec 15, 2006 87.00 87.00 87.00 87.00 0 +0.00(+0.00%)
Dec 14, 2006 87.00 87.00 87.00 87.00 0 +0.00(+0.00%)
Dec 13, 2006 87.00 87.00 87.00 87.00 0 +0.00(+0.00%)
Dec 12, 2006 87.00 87.00 87.00 87.00 0 +0.00(+0.00%)
Dec 11, 2006 87.00 87.00 87.00 87.00 0 +0.00(+0.00%)
Dec 08, 2006 87.00 87.00 87.00 87.00 0 +0.00(+0.00%)
Dec 07, 2006 87.00 87.00 87.00 87.00 0 +0.00(+0.00%)
Dec 06, 2006 87.00 87.00 87.00 87.00 0 +0.00(+0.00%)
Dec 05, 2006 87.00 87.00 86.50 87.00 802 +0.40(+0.46%)
Dec 04, 2006 86.60 86.60 86.60 86.60 216 +1.85(+2.18%)
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.