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 (%)
Sep 30, 2022 23.62 23.62 21.50 21.50 7,163 +0.17(+0.80%)
Sep 29, 2022 22.59 22.59 21.33 21.33 1,093 -0.85(-3.83%)
Sep 28, 2022 22.00 22.85 22.00 22.18 6,615 -1.07(-4.60%)
Sep 26, 2022 23.25 62 +1.29(+5.86%)
Sep 23, 2022 23.90 23.90 21.96 21.96 1,722 -1.26(-5.42%)
Sep 22, 2022 23.22 23.22 23.22 23.22 594 -1.78(-7.12%)
Sep 19, 2022 25.00 168 +0.72(+2.98%)
Sep 16, 2022 24.24 24.28 23.96 24.28 710 +0.87(+3.70%)
Sep 15, 2022 23.41 23.41 23.41 23.41 591 -0.17(-0.72%)
Sep 14, 2022 23.71 24.00 23.58 23.58 1,087 +0.00(+0.00%)
Sep 13, 2022 23.97 23.97 23.58 23.58 642 -0.38(-1.59%)
Sep 12, 2022 24.34 26.38 23.88 23.96 5,395 +0.32(+1.35%)
Sep 09, 2022 23.15 23.64 23.15 23.64 6,188 +0.45(+1.93%)
Sep 08, 2022 25.07 25.07 23.09 23.19 3,143 +0.32(+1.42%)
Sep 07, 2022 23.98 25.30 22.87 22.87 22,252 -1.41(-5.82%)
Sep 06, 2022 24.28 24.28 24.28 24.28 373 +0.81(+3.44%)
Sep 01, 2022 23.48 985 -0.39(-1.65%)
Aug 31, 2022 23.87 23.87 23.87 23.87 1,873 +0.22(+0.93%)
Aug 30, 2022 23.65 23.65 23.65 23.65 5,647 -1.66(-6.56%)
Aug 29, 2022 23.18 25.31 23.18 25.31 7,493 +0.90(+3.69%)
Aug 26, 2022 24.41 24.41 24.41 24.41 925 +0.57(+2.39%)
Aug 25, 2022 23.84 23.84 23.84 23.84 257 -0.17(-0.71%)
Aug 24, 2022 25.25 25.25 24.01 24.01 452 +0.35(+1.48%)
Aug 23, 2022 24.20 24.20 23.66 23.66 432 -0.76(-3.11%)
Aug 22, 2022 25.28 25.28 24.42 24.42 103,924 -1.49(-5.75%)
Aug 19, 2022 26.01 26.16 25.85 25.91 1,859 -0.38(-1.45%)
Aug 18, 2022 26.29 26.29 26.29 26.29 206 +0.56(+2.18%)
Aug 15, 2022 25.73 59 -2.47(-8.76%)
Aug 12, 2022 28.36 28.36 28.20 28.20 561 +1.42(+5.30%)
Aug 11, 2022 28.18 28.18 26.78 26.78 4,302 -0.05(-0.20%)
Aug 09, 2022 26.83 421 -1.06(-3.81%)
Aug 08, 2022 28.55 29.04 27.90 27.90 2,242 +0.41(+1.48%)
Aug 04, 2022 27.49 215 -0.39(-1.40%)
Aug 03, 2022 27.88 27.88 27.88 27.88 386 +0.43(+1.57%)
Aug 02, 2022 27.45 27.45 27.45 27.45 231 -0.74(-2.63%)
Aug 01, 2022 28.23 28.23 28.19 28.19 11,502 +1.13(+4.18%)
Jul 29, 2022 28.06 28.06 27.06 27.06 451 +0.93(+3.56%)
Jul 28, 2022 26.13 27.06 26.13 26.13 546 -0.60(-2.23%)
Jul 27, 2022 28.55 28.55 26.73 26.73 510 -0.82(-2.97%)
Jul 26, 2022 29.39 29.39 27.54 27.54 1,676 -0.32(-1.16%)
Jul 22, 2022 27.87 445 -1.50(-5.11%)
Jul 20, 2022 29.37 278 +1.79(+6.51%)
Jul 19, 2022 27.57 27.57 27.57 27.57 715 +0.96(+3.62%)
Jul 18, 2022 28.68 28.68 26.61 26.61 1,046 -91.24(-77.42%)
Jun 15, 2022 117.85 806 +3.70(+3.24%)
Jun 14, 2022 114.15 114.15 114.15 114.15 290 -0.85(-0.74%)
Jun 13, 2022 119.95 119.95 115.00 115.00 412 -9.00(-7.26%)
Jun 10, 2022 124.00 124.00 124.00 124.00 403 -3.95(-3.09%)
Jun 09, 2022 127.95 127.95 127.95 127.95 340 -4.30(-3.25%)
Jun 07, 2022 132.25 26 +2.22(+1.71%)
Jun 06, 2022 134.40 134.40 130.03 130.03 387 -2.47(-1.87%)
Jun 03, 2022 131.81 132.50 131.81 132.50 588 -0.25(-0.18%)
Jun 02, 2022 132.75 132.75 132.75 132.75 533 +4.00(+3.10%)
May 31, 2022 128.75 80 +1.21(+0.95%)
May 26, 2022 127.54 100 +2.54(+2.03%)
May 25, 2022 125.00 125.00 125.00 125.00 295 +3.05(+2.50%)
May 20, 2022 121.95 145 +0.23(+0.18%)
May 19, 2022 121.72 121.72 121.72 121.72 289 -3.94(-3.13%)
May 13, 2022 125.66 50 +6.81(+5.73%)
May 12, 2022 118.85 118.85 118.85 118.85 429 -1.65(-1.37%)
May 11, 2022 121.62 121.62 120.50 120.50 338 -4.59(-3.67%)
May 05, 2022 125.09 137 +1.59(+1.29%)
May 03, 2022 123.50 178 +1.98(+1.63%)
May 02, 2022 122.42 122.42 121.52 121.52 492 -2.48(-2.00%)
Apr 26, 2022 124.00 61 -3.25(-2.55%)
Apr 25, 2022 126.50 127.25 126.50 127.25 1,343 +1.00(+0.79%)
Apr 22, 2022 128.25 129.00 126.25 126.25 499 -3.47(-2.68%)
Apr 19, 2022 129.72 269 -1.88(-1.42%)
Apr 18, 2022 127.70 131.60 127.70 131.60 464 +1.11(+0.85%)
Apr 14, 2022 130.57 130.57 130.49 130.49 611 +3.49(+2.75%)
Apr 13, 2022 127.00 127.00 127.00 127.00 670 +0.88(+0.69%)
Apr 12, 2022 126.12 126.12 126.12 126.12 298 -2.63(-2.04%)
Apr 11, 2022 128.75 128.75 128.75 128.75 285 +0.57(+0.45%)
Apr 07, 2022 128.18 257 -2.72(-2.08%)
Apr 05, 2022 130.90 297 -5.05(-3.71%)
Apr 01, 2022 135.95 78 -1.68(-1.22%)
Mar 30, 2022 137.63 34 +9.14(+7.11%)
Mar 25, 2022 128.49 57 -8.98(-6.54%)
Mar 23, 2022 137.47 100 +0.07(+0.05%)
Mar 16, 2022 137.40 124 +10.17(+7.99%)
Mar 15, 2022 127.32 127.32 127.23 127.23 5,293 +2.73(+2.19%)
Mar 14, 2022 124.50 124.50 124.50 124.50 201 +0.13(+0.10%)
Mar 09, 2022 124.37 1,338 +10.32(+9.05%)
Mar 08, 2022 114.05 114.05 114.05 114.05 653 +3.05(+2.75%)
Mar 07, 2022 116.00 116.00 111.00 111.00 4,032 -7.45(-6.29%)
Mar 04, 2022 119.42 119.42 118.45 118.45 1,712 -10.24(-7.96%)
Mar 03, 2022 130.20 130.20 128.69 128.69 3,953 -3.51(-2.66%)
Mar 02, 2022 132.90 132.90 132.20 132.20 381 -4.99(-3.64%)
Mar 01, 2022 138.45 138.45 137.19 137.19 977 -7.96(-5.48%)
Feb 23, 2022 145.15 156 -2.15(-1.46%)
Feb 22, 2022 147.20 147.78 146.90 147.30 1,268 -7.95(-5.12%)
Feb 16, 2022 155.25 0 -1.00(-0.64%)
Feb 15, 2022 160.56 160.56 156.25 156.25 1,440 -2.25(-1.42%)
Feb 14, 2022 158.50 158.50 158.50 158.50 263 -10.45(-6.19%)
Feb 11, 2022 168.95 168.95 168.95 168.95 147 -0.73(-0.43%)
Feb 08, 2022 169.68 110 -1.78(-1.04%)
Feb 03, 2022 171.46 6 -0.04(-0.02%)
Feb 02, 2022 171.50 171.50 171.50 171.50 238 +0.03(+0.02%)
Feb 01, 2022 171.47 171.47 171.47 171.47 309 +3.72(+2.21%)
Jan 31, 2022 166.81 167.75 166.81 167.75 376 +1.25(+0.75%)
Jan 26, 2022 166.50 79 +3.30(+2.02%)
Jan 24, 2022 163.20 88 -7.62(-4.46%)
Jan 20, 2022 170.82 166 -3.11(-1.79%)
Jan 18, 2022 173.93 114 -6.11(-3.39%)
Jan 14, 2022 180.04 0 +4.73(+2.70%)
Jan 11, 2022 175.31 22 +2.24(+1.29%)
Jan 10, 2022 173.07 173.07 173.07 173.07 429 +2.47(+1.45%)
Jan 05, 2022 170.60 170.60 170.60 128 +1.55(+0.92%)
Jan 03, 2022 169.05 169.05 169.05 185 +5.51(+3.37%)
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%)
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.