Compagnie Générale des Établissements Michelin (MGDDY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19.09 | 19.17 | 18.97 | 19.00 | 19.00 | 70,800 |
| 25 Apr 2024 | 19.02 | 19.26 | 18.98 | 19.26 | 19.26 | 283,000 |
| 24 Apr 2024 | 19.30 | 19.39 | 19.01 | 19.01 | 19.01 | 247,800 |
| 23 Apr 2024 | 19.09 | 19.27 | 19.09 | 19.20 | 19.20 | 74,300 |
| 22 Apr 2024 | 18.81 | 18.94 | 18.75 | 18.87 | 18.87 | 91,700 |
| 19 Apr 2024 | 18.79 | 18.86 | 18.59 | 18.63 | 18.63 | 277,100 |
| 18 Apr 2024 | 18.49 | 18.62 | 18.49 | 18.54 | 18.54 | 161,700 |
| 17 Apr 2024 | 18.44 | 18.47 | 18.23 | 18.28 | 18.28 | 199,800 |
| 16 Apr 2024 | 18.31 | 18.43 | 18.25 | 18.38 | 18.38 | 160,500 |
| 15 Apr 2024 | 18.74 | 18.74 | 18.36 | 18.43 | 18.43 | 128,600 |
| 12 Apr 2024 | 18.55 | 18.60 | 18.40 | 18.42 | 18.42 | 106,500 |
| 11 Apr 2024 | 18.88 | 18.92 | 18.70 | 18.88 | 18.88 | 154,600 |
| 10 Apr 2024 | 18.85 | 18.91 | 18.69 | 18.88 | 18.88 | 236,600 |
| 09 Apr 2024 | 19.21 | 19.26 | 19.07 | 19.23 | 19.23 | 77,900 |
| 08 Apr 2024 | 19.24 | 19.30 | 19.14 | 19.18 | 19.18 | 228,600 |
| 05 Apr 2024 | 18.92 | 19.19 | 18.91 | 19.14 | 19.14 | 313,400 |
| 04 Apr 2024 | 19.20 | 19.21 | 18.84 | 18.84 | 18.84 | 121,800 |
| 03 Apr 2024 | 19.03 | 19.16 | 19.02 | 19.08 | 19.08 | 140,400 |
| 02 Apr 2024 | 18.73 | 18.86 | 18.70 | 18.83 | 18.83 | 88,100 |
| 01 Apr 2024 | 19.09 | 19.20 | 19.01 | 19.14 | 19.14 | 72,600 |
| 28 Mar 2024 | 19.20 | 19.21 | 19.11 | 19.16 | 19.16 | 144,400 |
| 27 Mar 2024 | 19.31 | 19.34 | 19.13 | 19.27 | 19.27 | 96,500 |
| 26 Mar 2024 | 19.20 | 19.28 | 19.17 | 19.18 | 19.18 | 88,400 |
| 25 Mar 2024 | 19.13 | 19.24 | 19.13 | 19.16 | 19.16 | 164,900 |
| 22 Mar 2024 | 19.12 | 19.15 | 19.06 | 19.13 | 19.13 | 81,800 |
| 21 Mar 2024 | 19.31 | 19.36 | 19.21 | 19.28 | 19.28 | 130,800 |
| 20 Mar 2024 | 19.48 | 19.75 | 19.39 | 19.75 | 19.75 | 103,400 |
| 19 Mar 2024 | 19.08 | 19.27 | 19.05 | 19.15 | 19.15 | 253,500 |
| 18 Mar 2024 | 18.97 | 19.03 | 18.89 | 18.95 | 18.95 | 134,600 |
| 15 Mar 2024 | 19.03 | 19.09 | 18.89 | 18.91 | 18.91 | 83,600 |
| 14 Mar 2024 | 18.78 | 18.78 | 18.61 | 18.66 | 18.66 | 97,900 |
| 13 Mar 2024 | 18.84 | 18.93 | 18.77 | 18.85 | 18.85 | 382,500 |
| 12 Mar 2024 | 18.61 | 18.77 | 18.60 | 18.71 | 18.71 | 194,900 |
| 11 Mar 2024 | 18.36 | 18.59 | 18.33 | 18.49 | 18.49 | 99,900 |
| 08 Mar 2024 | 18.57 | 18.61 | 18.42 | 18.42 | 18.42 | 158,700 |
| 07 Mar 2024 | 18.43 | 18.60 | 18.43 | 18.60 | 18.60 | 89,300 |
| 06 Mar 2024 | 18.59 | 18.69 | 18.58 | 18.66 | 18.66 | 354,200 |
| 05 Mar 2024 | 18.50 | 18.71 | 18.48 | 18.58 | 18.58 | 117,400 |
| 04 Mar 2024 | 18.38 | 18.42 | 18.34 | 18.37 | 18.37 | 72,800 |
| 01 Mar 2024 | 18.41 | 18.41 | 18.28 | 18.35 | 18.35 | 73,500 |
| 29 Feb 2024 | 18.54 | 18.62 | 18.39 | 18.47 | 18.47 | 136,600 |
| 28 Feb 2024 | 18.60 | 18.65 | 18.54 | 18.60 | 18.60 | 171,200 |
| 27 Feb 2024 | 18.51 | 18.68 | 18.51 | 18.65 | 18.65 | 191,100 |
| 26 Feb 2024 | 18.47 | 18.48 | 18.39 | 18.42 | 18.42 | 63,500 |
| 23 Feb 2024 | 18.39 | 18.47 | 18.34 | 18.41 | 18.41 | 139,700 |
| 22 Feb 2024 | 18.13 | 18.20 | 18.07 | 18.13 | 18.13 | 118,700 |
| 21 Feb 2024 | 18.03 | 18.20 | 18.03 | 18.16 | 18.16 | 104,600 |
| 20 Feb 2024 | 17.88 | 17.99 | 17.84 | 17.94 | 17.94 | 78,700 |
| 16 Feb 2024 | 17.88 | 17.97 | 17.78 | 17.84 | 17.84 | 95,500 |
| 15 Feb 2024 | 17.69 | 17.88 | 17.65 | 17.85 | 17.85 | 68,600 |
| 14 Feb 2024 | 17.81 | 17.99 | 17.79 | 17.89 | 17.89 | 128,600 |
| 13 Feb 2024 | 17.49 | 17.61 | 17.38 | 17.51 | 17.51 | 123,600 |
| 12 Feb 2024 | 16.53 | 16.89 | 16.51 | 16.89 | 16.89 | 70,600 |
| 09 Feb 2024 | 16.64 | 16.70 | 16.57 | 16.70 | 16.70 | 148,800 |
| 08 Feb 2024 | 16.84 | 16.90 | 16.71 | 16.84 | 16.84 | 80,800 |
| 07 Feb 2024 | 16.52 | 16.63 | 16.49 | 16.60 | 16.60 | 84,300 |
| 06 Feb 2024 | 16.51 | 16.59 | 16.47 | 16.58 | 16.58 | 133,700 |
| 05 Feb 2024 | 16.43 | 16.44 | 16.28 | 16.42 | 16.42 | 108,200 |
| 02 Feb 2024 | 16.57 | 16.59 | 16.45 | 16.54 | 16.54 | 74,200 |
| 01 Feb 2024 | 16.60 | 16.66 | 16.50 | 16.64 | 16.64 | 75,700 |
| 31 Jan 2024 | 16.77 | 16.77 | 16.53 | 16.58 | 16.58 | 114,100 |
| 30 Jan 2024 | 16.55 | 16.68 | 16.39 | 16.67 | 16.67 | 164,400 |
| 29 Jan 2024 | 16.76 | 16.88 | 16.70 | 16.88 | 16.88 | 148,300 |
| 26 Jan 2024 | 17.00 | 17.04 | 16.90 | 16.92 | 16.92 | 83,400 |
| 25 Jan 2024 | 16.72 | 16.89 | 16.72 | 16.88 | 16.88 | 201,100 |
| 24 Jan 2024 | 16.86 | 16.88 | 16.67 | 16.67 | 16.67 | 171,200 |
| 23 Jan 2024 | 16.69 | 16.71 | 16.60 | 16.71 | 16.71 | 66,000 |
| 22 Jan 2024 | 16.79 | 16.84 | 16.68 | 16.70 | 16.70 | 123,600 |
| 19 Jan 2024 | 16.52 | 16.69 | 16.44 | 16.67 | 16.67 | 198,800 |
| 18 Jan 2024 | 16.55 | 16.61 | 16.43 | 16.56 | 16.56 | 441,200 |
| 17 Jan 2024 | 16.39 | 16.49 | 16.34 | 16.43 | 16.43 | 921,200 |
| 16 Jan 2024 | 16.47 | 16.60 | 16.45 | 16.49 | 16.49 | 157,500 |
| 12 Jan 2024 | 16.96 | 17.03 | 16.88 | 16.91 | 16.91 | 75,900 |
| 11 Jan 2024 | 17.06 | 17.10 | 16.87 | 17.06 | 17.06 | 102,900 |
| 10 Jan 2024 | 17.08 | 17.21 | 16.94 | 17.18 | 17.18 | 97,400 |
| 09 Jan 2024 | 17.27 | 17.28 | 17.14 | 17.19 | 17.19 | 128,400 |
| 08 Jan 2024 | 17.46 | 17.70 | 17.46 | 17.66 | 17.66 | 117,000 |
| 05 Jan 2024 | 17.21 | 17.49 | 17.20 | 17.31 | 17.31 | 78,400 |
| 04 Jan 2024 | 17.45 | 17.60 | 17.30 | 17.30 | 17.30 | 189,800 |
| 03 Jan 2024 | 17.41 | 17.59 | 17.36 | 17.55 | 17.55 | 62,600 |
| 02 Jan 2024 | 17.72 | 17.84 | 17.66 | 17.75 | 17.75 | 135,400 |
| 29 Dec 2023 | 17.92 | 17.96 | 17.79 | 17.96 | 17.96 | 65,500 |
| 28 Dec 2023 | 17.85 | 17.90 | 17.80 | 17.83 | 17.83 | 73,000 |
| 27 Dec 2023 | 17.88 | 17.94 | 17.84 | 17.89 | 17.89 | 72,100 |
| 26 Dec 2023 | 17.70 | 17.96 | 17.70 | 17.91 | 17.91 | 79,900 |
| 22 Dec 2023 | 17.86 | 17.96 | 17.73 | 17.77 | 17.77 | 92,900 |
| 21 Dec 2023 | 17.76 | 17.87 | 17.69 | 17.85 | 17.85 | 190,500 |
| 20 Dec 2023 | 17.63 | 17.78 | 17.49 | 17.49 | 17.49 | 179,200 |
| 19 Dec 2023 | 17.56 | 17.65 | 17.52 | 17.61 | 17.61 | 129,100 |
| 18 Dec 2023 | 17.52 | 17.59 | 17.38 | 17.51 | 17.51 | 129,500 |
| 15 Dec 2023 | 17.57 | 17.63 | 17.44 | 17.47 | 17.47 | 116,600 |
| 14 Dec 2023 | 17.28 | 17.61 | 17.28 | 17.51 | 17.51 | 236,600 |
| 13 Dec 2023 | 17.23 | 17.33 | 16.98 | 17.33 | 17.33 | 820,700 |
| 12 Dec 2023 | 17.15 | 17.24 | 17.11 | 17.14 | 17.14 | 157,600 |
| 11 Dec 2023 | 17.16 | 17.30 | 17.16 | 17.26 | 17.26 | 127,600 |
| 08 Dec 2023 | 16.98 | 17.23 | 16.98 | 17.12 | 17.12 | 124,300 |
| 07 Dec 2023 | 17.09 | 17.17 | 17.03 | 17.12 | 17.12 | 171,800 |
| 06 Dec 2023 | 17.09 | 17.14 | 16.89 | 16.90 | 16.90 | 81,800 |
| 05 Dec 2023 | 16.94 | 17.00 | 16.84 | 16.86 | 16.86 | 92,200 |
| 04 Dec 2023 | 16.75 | 16.82 | 16.67 | 16.76 | 16.76 | 142,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.