Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Dec 30, 2021 163.54 163.54 163.54 128 -0.75(-0.46%)
Dec 29, 2021 164.29 164.29 164.29 164.29 236 -0.49(-0.30%)
Dec 27, 2021 164.78 164.78 164.78 96 +3.53(+2.19%)
Dec 22, 2021 161.25 161.25 161.25 49 +7.33(+4.76%)
Dec 16, 2021 153.92 153.92 153.92 127 +1.29(+0.84%)
Dec 15, 2021 154.43 154.43 152.63 152.63 546 -1.97(-1.27%)
Dec 13, 2021 154.60 154.60 154.60 117 -5.71(-3.56%)
Dec 09, 2021 160.31 160.31 160.31 160 +4.69(+3.02%)
Dec 07, 2021 155.62 155.62 155.62 215 +2.71(+1.77%)
Dec 06, 2021 152.91 152.91 152.91 152.91 150 +1.36(+0.90%)
Dec 03, 2021 151.55 151.55 151.55 151.55 258 -4.14(-2.66%)
Nov 24, 2021 155.69 155.69 155.69 65 -2.51(-1.59%)
Nov 22, 2021 158.20 158.20 158.20 95 +1.86(+1.19%)
Nov 19, 2021 156.34 156.34 156.34 156.34 212 -2.37(-1.49%)
Nov 18, 2021 156.85 158.71 156.85 158.71 322 +5.79(+3.79%)
Nov 11, 2021 152.92 152.92 152.92 405 -3.64(-2.32%)
Nov 09, 2021 156.56 156.56 156.56 156.56 141 -2.14(-1.35%)
Nov 03, 2021 158.70 158.70 158.70 49 +3.20(+2.06%)
Oct 25, 2021 155.50 155.50 155.50 145 +2.46(+1.61%)
Oct 19, 2021 153.04 153.04 153.04 42 -0.98(-0.64%)
Oct 18, 2021 154.02 154.02 154.02 154.02 971 +2.37(+1.56%)
Oct 13, 2021 151.65 151.65 151.65 83 +0.11(+0.07%)
Oct 07, 2021 151.54 151.54 151.54 8 -1.53(-1.00%)
Sep 28, 2021 153.07 153.07 153.07 84 +1.82(+1.21%)
Sep 21, 2021 151.25 151.25 151.25 90 +0.35(+0.23%)
Sep 20, 2021 150.90 150.90 150.90 150.90 1,098 -11.35(-7.00%)
Sep 15, 2021 162.25 162.25 162.25 90 +0.35(+0.22%)
Sep 09, 2021 161.90 161.90 161.90 53 -3.10(-1.88%)
Aug 30, 2021 165.00 165.00 165.00 199 +0.35(+0.21%)
Aug 26, 2021 164.65 164.65 164.65 17 +0.45(+0.27%)
Aug 25, 2021 162.15 164.20 161.65 164.20 1,846 -7.60(-4.42%)
Aug 11, 2021 171.80 171.80 171.80 72 +4.59(+2.75%)
Aug 03, 2021 167.21 167.21 167.21 105 +3.33(+2.03%)
Jul 29, 2021 163.88 163.88 163.88 119 +7.74(+4.96%)
Jul 27, 2021 156.14 156.14 156.14 105 -2.81(-1.77%)
Jul 16, 2021 158.95 158.95 158.95 107 -4.39(-2.69%)
Jul 13, 2021 163.34 163.34 163.34 36 +5.90(+3.75%)
Jun 23, 2021 157.44 157.44 157.44 98 +0.85(+0.54%)
Jun 11, 2021 156.59 156.59 156.59 75 -1.18(-0.75%)
Jun 04, 2021 157.77 157.77 157.77 48 +0.55(+0.35%)
Jun 03, 2021 158.81 158.81 157.22 157.22 5,999 +2.02(+1.30%)
May 28, 2021 155.20 155.20 155.20 149 +3.20(+2.11%)
May 24, 2021 152.00 152.00 152.00 72 +2.00(+1.33%)
May 14, 2021 150.00 150.00 150.00 40 +1.45(+0.97%)
May 12, 2021 148.55 148.55 148.55 545 -2.29(-1.52%)
May 10, 2021 150.85 150.85 150.85 1,268 +0.90(+0.60%)
May 07, 2021 149.94 149.94 149.94 149.94 726 +5.41(+3.75%)
May 05, 2021 144.53 144.53 144.53 71 +0.00(+0.00%)
May 04, 2021 144.53 144.53 144.53 144.53 921 -2.47(-1.68%)
May 03, 2021 147.00 147.00 147.00 23 +0.00(+0.00%)
Apr 30, 2021 147.00 147.00 147.00 147.00 200 -1.25(-0.84%)
Apr 29, 2021 148.63 148.63 148.25 148.25 3,686 -0.66(-0.44%)
Apr 28, 2021 148.91 148.91 148.91 148.91 688 +0.68(+0.46%)
Apr 27, 2021 148.23 148.23 148.23 177 +0.00(+0.00%)
Apr 26, 2021 148.23 148.23 148.23 2,319 +0.00(+0.00%)
Apr 23, 2021 148.23 148.23 148.23 80 +0.00(+0.00%)
Apr 22, 2021 148.23 148.23 148.23 376 +0.00(+0.00%)
Apr 21, 2021 148.22 148.23 148.22 148.23 685 +0.98(+0.66%)
Apr 20, 2021 148.47 148.47 147.25 5,651 -1.22(-0.82%)
Apr 19, 2021 148.47 148.47 148.47 65 +0.00(+0.00%)
Apr 16, 2021 147.24 147.24 148.47 769 +1.23(+0.83%)
Apr 15, 2021 149.25 149.25 147.24 577 -2.01(-1.35%)
Apr 14, 2021 149.25 149.25 149.25 21 +0.00(+0.00%)
Apr 13, 2021 149.25 149.25 149.25 36 +0.00(+0.00%)
Apr 12, 2021 149.25 149.25 149.25 44 +0.00(+0.00%)
Apr 09, 2021 149.25 149.25 149.25 149.25 500 +0.05(+0.03%)
Apr 08, 2021 149.20 149.20 149.20 149.20 176 -1.46(-0.97%)
Apr 07, 2021 150.66 150.66 150.66 80 +0.00(+0.00%)
Apr 06, 2021 150.66 150.66 150.66 173 +0.00(+0.00%)
Apr 05, 2021 150.66 150.66 150.66 48 +0.00(+0.00%)
Apr 01, 2021 150.66 150.66 150.66 26 +0.00(+0.00%)
Mar 31, 2021 150.66 150.66 150.66 81 +0.00(+0.00%)
Mar 30, 2021 150.66 150.66 150.66 28 +0.00(+0.00%)
Mar 29, 2021 151.60 151.60 150.66 2,439 -0.94(-0.62%)
Mar 26, 2021 151.90 151.90 151.60 151.60 900 -0.50(-0.33%)
Mar 25, 2021 152.00 152.10 152.00 152.10 315 +3.07(+2.06%)
Mar 24, 2021 149.03 149.03 149.03 93 +0.00(+0.00%)
Mar 23, 2021 149.03 149.03 149.03 24 +0.00(+0.00%)
Mar 22, 2021 151.50 151.50 149.03 270 -2.47(-1.63%)
Mar 19, 2021 151.50 151.50 151.50 30 +0.00(+0.00%)
Mar 18, 2021 151.50 151.50 151.50 42 +0.00(+0.00%)
Mar 17, 2021 151.50 151.50 151.50 9 +0.00(+0.00%)
Mar 16, 2021 151.50 151.50 151.50 143 +0.00(+0.00%)
Mar 15, 2021 152.01 152.01 151.45 151.50 652 -1.12(-0.73%)
Mar 12, 2021 150.29 152.99 150.29 152.62 10,600 +1.37(+0.91%)
Mar 11, 2021 151.25 151.25 151.25 151.25 1,595 +2.49(+1.68%)
Mar 10, 2021 148.75 148.75 148.75 22 +0.00(+0.00%)
Mar 09, 2021 148.75 148.75 148.75 60 +0.00(+0.00%)
Mar 08, 2021 148.76 148.76 148.75 148.75 327 +2.25(+1.54%)
Mar 05, 2021 146.80 146.80 146.50 146.50 1,100 -3.40(-2.27%)
Mar 04, 2021 149.90 149.90 149.90 3,102 +0.00(+0.00%)
Mar 03, 2021 149.90 149.90 149.90 149.90 100 +2.10(+1.42%)
Mar 02, 2021 147.80 147.80 147.80 147.80 104 +2.80(+1.93%)
Mar 01, 2021 145.00 145.00 145.00 98 +0.00(+0.00%)
Feb 26, 2021 145.00 145.00 145.00 30 +0.00(+0.00%)
Feb 25, 2021 145.00 145.00 145.00 145.00 823 +2.25(+1.58%)
Feb 24, 2021 142.75 142.75 142.75 142.75 307 -0.75(-0.52%)
Feb 23, 2021 143.50 143.50 143.50 15 +0.00(+0.00%)
Feb 22, 2021 143.50 143.50 143.50 51 +0.00(+0.00%)
Feb 19, 2021 143.50 143.50 143.50 143.50 400 +3.75(+2.68%)
Feb 18, 2021 139.75 139.75 139.75 1 +0.00(+0.00%)
Feb 17, 2021 139.75 139.75 139.75 139.75 198 -2.66(-1.87%)
Feb 16, 2021 142.41 142.41 142.41 49 +0.00(+0.00%)
Feb 12, 2021 142.41 142.41 142.41 63 +0.00(+0.00%)
Feb 11, 2021 142.41 142.41 142.41 42 +0.00(+0.00%)
Feb 10, 2021 142.41 142.41 142.41 36 +0.00(+0.00%)
Feb 09, 2021 142.41 142.41 142.41 3 +0.00(+0.00%)
Feb 08, 2021 142.41 142.41 142.41 33 +0.00(+0.00%)
Feb 05, 2021 142.41 142.41 142.41 142.41 300 +2.41(+1.72%)
Feb 04, 2021 140.00 140.00 140.00 61 +0.00(+0.00%)
Feb 03, 2021 140.00 140.00 140.00 140.00 273 +4.62(+3.41%)
Feb 02, 2021 139.50 139.50 135.38 135.38 1,227 +1.87(+1.40%)
Feb 01, 2021 133.51 133.51 133.51 133.51 609 +0.01(+0.01%)
Jan 29, 2021 133.50 133.50 133.50 65 +0.00(+0.00%)
Jan 28, 2021 133.54 133.54 133.50 133.50 302 +3.30(+2.53%)
Jan 27, 2021 130.20 130.20 130.20 130.20 576 +0.35(+0.27%)
Jan 26, 2021 129.85 129.85 129.85 110 +0.00(+0.00%)
Jan 25, 2021 129.85 129.85 129.85 30 +0.00(+0.00%)
Jan 22, 2021 129.85 129.85 129.85 18 +0.00(+0.00%)
Jan 21, 2021 129.85 129.85 129.85 22 +0.00(+0.00%)
Jan 20, 2021 129.85 129.85 129.85 104 +0.00(+0.00%)
Jan 19, 2021 129.85 129.85 129.85 129.85 918 +0.10(+0.08%)
Jan 15, 2021 129.75 129.75 129.75 129.75 400 -3.18(-2.39%)
Jan 14, 2021 132.93 132.93 132.93 132.93 182 +2.73(+2.09%)
Jan 13, 2021 130.20 130.20 130.20 69 +0.00(+0.00%)
Jan 12, 2021 130.20 130.20 130.20 18 +0.00(+0.00%)
Jan 11, 2021 130.20 130.20 130.20 76 +0.00(+0.00%)
Jan 08, 2021 130.20 130.20 130.20 130.20 100 +4.70(+3.75%)
Jan 07, 2021 125.50 125.50 125.50 96 +0.00(+0.00%)
Jan 06, 2021 125.50 125.50 125.50 82 +0.00(+0.00%)
Jan 05, 2021 125.50 125.50 125.50 3 +0.00(+0.00%)
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.