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

Michelin Cie Gen Des (OP: MGDDF )

38.90 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 16, 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, 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%)
Jan 04, 2021 125.50 125.50 125.50 7 +0.00(+0.00%)
Dec 31, 2020 125.50 125.50 125.50 32 -5.60(-4.27%)
Dec 30, 2020 131.10 131.10 131.10 32 +0.00(+0.00%)
Dec 29, 2020 131.10 131.10 131.10 17 +0.00(+0.00%)
Dec 22, 2020 131.10 131.10 131.10 0 +0.00(+0.00%)
Dec 21, 2020 131.10 131.10 131.10 13 +0.00(+0.00%)
Dec 18, 2020 131.10 131.10 131.10 131.10 100 -1.20(-0.91%)
Dec 17, 2020 134.00 134.00 132.30 132.30 438 +3.45(+2.68%)
Dec 14, 2020 128.85 128.85 128.85 0 +0.00(+0.00%)
Dec 11, 2020 128.85 128.85 128.85 128.85 200 -0.65(-0.50%)
Dec 10, 2020 129.50 129.50 129.50 129.50 115 -0.14(-0.11%)
Dec 09, 2020 129.64 129.64 129.64 129.64 500 +4.84(+3.88%)
Dec 08, 2020 124.80 124.80 124.80 37 +0.00(+0.00%)
Dec 07, 2020 124.80 124.80 124.80 11,575 +0.00(+0.00%)
Dec 04, 2020 124.80 124.80 124.80 20 +0.00(+0.00%)
Dec 02, 2020 124.80 124.80 124.80 0 -4.25(-3.29%)
Nov 30, 2020 129.05 129.05 129.05 0 +0.00(+0.00%)
Nov 27, 2020 129.05 129.05 129.05 4 +0.00(+0.00%)
Nov 25, 2020 129.05 129.05 129.05 4,315 +0.00(+0.00%)
Nov 24, 2020 129.05 129.05 129.05 129.05 2,945 +3.05(+2.42%)
Nov 23, 2020 126.00 126.00 126.00 126.00 372 +0.55(+0.44%)
Nov 20, 2020 125.45 125.45 125.45 90 +0.00(+0.00%)
Nov 19, 2020 125.45 125.45 125.45 125.45 581 -1.45(-1.14%)
Nov 17, 2020 126.90 126.90 126.90 0 +5.50(+4.53%)
Nov 16, 2020 121.40 121.40 121.40 40 +0.00(+0.00%)
Nov 13, 2020 121.40 121.40 121.40 4 +0.00(+0.00%)
Nov 12, 2020 121.40 121.40 121.40 121.40 170 -1.35(-1.10%)
Nov 11, 2020 122.75 122.75 122.75 122.75 3,479 +1.92(+1.59%)
Nov 10, 2020 120.83 120.83 120.83 120.83 337 +1.67(+1.41%)
Nov 09, 2020 119.40 119.40 119.00 119.15 732 +3.76(+3.26%)
Nov 06, 2020 115.39 115.39 115.39 42 +0.00(+0.00%)
Nov 05, 2020 113.60 115.39 113.60 115.39 529 +2.47(+2.18%)
Nov 04, 2020 112.92 112.92 112.92 8 +0.00(+0.00%)
Nov 03, 2020 112.92 112.92 112.92 112.92 3,570 +3.97(+3.65%)
Nov 02, 2020 108.95 108.95 108.95 108.95 424 +1.52(+1.42%)
Oct 30, 2020 107.43 107.43 107.43 107.43 5,600 -0.87(-0.81%)
Oct 29, 2020 108.30 108.30 108.30 1,261 +0.00(+0.00%)
Oct 28, 2020 108.30 108.30 108.30 75 +0.00(+0.00%)
Oct 27, 2020 108.30 108.30 108.30 108.30 231 -9.71(-8.23%)
Oct 26, 2020 118.01 118.01 118.01 60 +0.00(+0.00%)
Oct 22, 2020 118.01 118.01 118.01 0 +7.01(+6.32%)
Oct 21, 2020 111.00 111.00 111.00 222 +0.00(+0.00%)
Oct 16, 2020 111.00 111.00 111.00 0 +0.00(+0.00%)
Oct 15, 2020 111.00 111.00 111.00 30 +0.00(+0.00%)
Oct 14, 2020 111.00 111.00 111.00 681 +0.00(+0.00%)
Oct 12, 2020 111.00 111.00 111.00 0 +1.50(+1.37%)
Oct 09, 2020 109.50 109.50 109.50 389 +0.00(+0.00%)
Oct 07, 2020 109.50 109.50 109.50 0 +0.00(+0.00%)
Oct 06, 2020 109.50 109.50 109.50 25 +0.00(+0.00%)
Oct 05, 2020 109.50 109.50 109.50 109.50 500 +2.95(+2.77%)
Oct 02, 2020 106.55 106.55 106.55 77 +0.00(+0.00%)
Oct 01, 2020 106.55 106.55 106.55 106.55 670 -0.85(-0.79%)
Sep 30, 2020 109.50 109.50 107.40 107.40 345 +0.15(+0.14%)
Sep 29, 2020 107.25 107.25 107.25 81 +0.00(+0.00%)
Sep 28, 2020 107.25 107.25 107.25 107.25 136 -2.00(-1.83%)
Sep 25, 2020 109.25 109.25 109.25 116 +0.00(+0.00%)
Sep 23, 2020 109.25 109.25 109.25 0 +0.00(+0.00%)
Sep 22, 2020 109.25 109.25 109.25 100 +0.00(+0.00%)
Sep 21, 2020 109.25 109.25 109.25 109.25 131 -3.70(-3.28%)
Sep 18, 2020 112.94 112.94 112.94 87 +0.00(+0.00%)
Sep 17, 2020 112.94 112.94 112.94 112.94 9,970 -1.16(-1.01%)
Sep 16, 2020 114.10 114.10 114.10 968 +0.00(+0.00%)
Sep 15, 2020 114.10 114.10 114.10 114.10 120 +1.45(+1.29%)
Sep 11, 2020 112.65 112.65 112.65 0 +0.00(+0.00%)
Sep 10, 2020 112.65 112.65 112.65 112.65 174 -0.50(-0.44%)
Sep 09, 2020 113.15 113.15 113.15 77 +0.00(+0.00%)
Sep 08, 2020 113.15 113.15 113.15 4 +0.00(+0.00%)
Sep 04, 2020 113.15 113.15 113.15 113.15 200 +2.09(+1.89%)
Sep 03, 2020 111.06 111.06 111.06 3 +0.00(+0.00%)
Sep 02, 2020 111.06 111.06 111.06 50 +0.00(+0.00%)
Sep 01, 2020 111.06 111.06 111.06 111.06 1,477 -4.89(-4.22%)
Aug 31, 2020 115.95 115.95 115.95 28 +0.00(+0.00%)
Aug 27, 2020 115.95 115.95 115.95 0 +0.00(+0.00%)
Aug 26, 2020 115.95 115.95 115.95 115.95 220 +1.52(+1.33%)
Aug 25, 2020 114.42 114.42 114.42 76 +0.00(+0.00%)
Aug 24, 2020 114.42 114.42 114.42 80 +0.00(+0.00%)
Aug 20, 2020 114.42 114.42 114.42 0 +0.00(+0.00%)
Aug 19, 2020 114.42 114.42 114.42 93 +0.00(+0.00%)
Aug 14, 2020 114.42 114.42 114.42 0 +0.00(+0.00%)
Aug 13, 2020 115.00 115.00 114.42 191 -0.58(-0.50%)
Aug 12, 2020 115.00 115.00 115.00 115.00 170 +8.02(+7.49%)
Aug 11, 2020 106.98 106.98 106.98 122 +0.00(+0.00%)
Aug 10, 2020 106.98 106.98 106.98 105 +0.00(+0.00%)
Aug 07, 2020 106.98 106.98 106.98 106.98 100 -2.81(-2.56%)
Aug 06, 2020 109.80 109.80 109.80 109.80 108 +7.80(+7.64%)
Aug 05, 2020 102.00 102.00 102.00 69 +0.00(+0.00%)
Aug 04, 2020 102.00 102.00 102.00 16 +0.00(+0.00%)
Aug 03, 2020 102.00 102.00 102.00 41 +0.00(+0.00%)
Jul 31, 2020 103.84 103.84 102.00 102.00 6,000 -6.00(-5.56%)
Jul 30, 2020 108.00 108.00 108.00 18 +0.00(+0.00%)
Jul 28, 2020 108.00 108.00 108.00 0 +0.00(+0.00%)
Jul 27, 2020 108.00 108.00 108.00 25 +0.00(+0.00%)
Jul 24, 2020 108.00 108.00 108.00 3 +0.00(+0.00%)
Jul 23, 2020 108.00 108.00 108.00 31 +0.00(+0.00%)
Jul 22, 2020 108.00 108.00 108.00 108.00 1,525 +0.60(+0.56%)
Jul 21, 2020 107.40 107.40 107.40 38 +0.00(+0.00%)
Jul 20, 2020 107.25 107.40 107.25 107.40 672 +1.65(+1.56%)
Jul 17, 2020 105.94 105.94 105.75 105.75 8,900 +0.16(+0.15%)
Jul 16, 2020 105.59 105.59 105.59 3 +0.00(+0.00%)
Jul 15, 2020 105.59 105.59 105.59 105.59 1,030 -1.61(-1.50%)
Jul 14, 2020 107.20 107.20 107.20 9 +0.00(+0.00%)
Jul 13, 2020 107.20 107.20 107.20 107.20 1,007 +2.16(+2.06%)
Jul 10, 2020 105.04 105.04 105.04 3 +0.00(+0.00%)
Jul 09, 2020 105.04 105.04 105.04 87 +0.00(+0.00%)
Jul 08, 2020 105.04 105.04 105.04 10 +0.00(+0.00%)
Jul 07, 2020 105.04 105.04 105.04 106 +0.00(+0.00%)
Jul 06, 2020 105.04 105.04 105.04 105.04 201 +1.14(+1.09%)
Jul 02, 2020 103.91 103.91 103.91 103.91 100 +1.11(+1.08%)
Jul 01, 2020 102.80 102.80 102.80 102.80 162 -1.20(-1.15%)
Jun 30, 2020 103.99 104.00 103.99 104.00 477 +1.50(+1.46%)
Jun 29, 2020 102.50 102.50 102.50 25 +0.00(+0.00%)
Jun 26, 2020 102.50 102.50 102.50 2 +0.00(+0.00%)
Jun 25, 2020 102.50 102.50 102.50 8 +0.00(+0.00%)
Jun 24, 2020 102.50 102.50 102.50 83 +0.00(+0.00%)
Jun 23, 2020 102.50 102.50 102.50 78 +0.00(+0.00%)
Jun 22, 2020 102.90 102.90 102.50 102.50 3,428 +1.95(+1.94%)
Jun 19, 2020 100.55 100.55 100.55 100.55 200 -3.95(-3.78%)
Jun 18, 2020 104.50 104.50 104.50 46 +0.00(+0.00%)
Jun 17, 2020 104.50 104.50 104.50 29 +0.00(+0.00%)
Jun 16, 2020 104.50 104.50 104.50 104.50 200 +2.30(+2.25%)
Jun 15, 2020 102.20 102.20 102.20 102.20 120 +4.70(+4.82%)
Jun 12, 2020 97.50 97.50 97.50 161 +0.00(+0.00%)
Jun 11, 2020 100.00 100.00 97.50 97.50 444 -13.65(-12.28%)
Jun 10, 2020 111.15 111.15 111.15 117 +0.00(+0.00%)
Jun 09, 2020 111.15 111.15 111.15 111.15 1,581 -2.50(-2.20%)
Jun 08, 2020 113.64 113.64 113.64 113.64 587 +0.04(+0.04%)
Jun 05, 2020 113.60 113.60 113.60 113.60 200 +3.35(+3.04%)
Jun 04, 2020 110.25 110.25 110.25 280 +0.00(+0.00%)
Jun 03, 2020 110.25 110.25 110.25 110.25 5,666 +5.25(+5.00%)
Jun 02, 2020 105.00 105.00 105.00 105.00 283 +6.25(+6.33%)
Jun 01, 2020 98.75 98.75 98.75 721 +0.00(+0.00%)
May 29, 2020 100.75 100.75 98.75 98.75 300 -4.54(-4.40%)
May 28, 2020 104.48 104.48 103.29 103.29 430 +7.29(+7.59%)
May 27, 2020 96.00 96.00 96.00 5 +0.00(+0.00%)
May 26, 2020 96.00 96.00 96.00 96.00 331 +0.98(+1.03%)
May 22, 2020 95.02 95.02 95.02 95.02 8,500 +2.87(+3.11%)
May 21, 2020 92.19 92.19 92.15 92.15 283 -4.05(-4.21%)
May 20, 2020 96.20 96.20 96.20 96.20 207 -0.14(-0.15%)
May 19, 2020 96.34 96.34 96.34 96.34 195 +9.34(+10.74%)
May 18, 2020 87.00 87.00 87.00 346 +0.00(+0.00%)
May 15, 2020 87.04 87.04 87.00 87.00 1,300 -6.94(-7.39%)
May 14, 2020 93.94 93.94 93.94 10 +0.00(+0.00%)
May 13, 2020 93.94 93.94 93.94 110 +0.00(+0.00%)
May 12, 2020 93.94 93.94 93.94 58 +0.00(+0.00%)
May 11, 2020 93.94 93.94 93.94 71 +0.00(+0.00%)
May 08, 2020 93.94 93.94 93.94 13 +0.00(+0.00%)
May 07, 2020 93.94 93.94 93.94 70 +0.00(+0.00%)
May 06, 2020 93.94 93.94 93.94 29 +0.00(+0.00%)
May 04, 2020 93.94 93.94 93.94 0 +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.