Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:41PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 500 |
| Apr 25, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 600 |
| Apr 24, 2024 | 41.10 | 41.10 | 38.55 | 38.55 | 38.55 | 200 |
| Apr 23, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 300 |
| Apr 22, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 19, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 500 |
| Apr 18, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 500 |
| Apr 17, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Apr 16, 2024 | 36.70 | 36.83 | 36.70 | 36.83 | 36.83 | 6,100 |
| Apr 15, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 400 |
| Apr 12, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 400 |
| Apr 11, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 19,700 |
| Apr 10, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 2,900 |
| Apr 09, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 1,500 |
| Apr 08, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Apr 05, 2024 | 38.54 | 38.54 | 37.86 | 37.86 | 37.86 | 900 |
| Apr 04, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Apr 03, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Apr 02, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 400 |
| Apr 01, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 300 |
| Mar 28, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 400 |
| Mar 27, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 1,500 |
| Mar 26, 2024 | 38.42 | 38.60 | 38.42 | 38.60 | 38.60 | 1,000 |
| Mar 25, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 700 |
| Mar 22, 2024 | 38.62 | 38.62 | 38.26 | 38.26 | 38.26 | 400 |
| Mar 21, 2024 | 38.36 | 38.62 | 38.36 | 38.62 | 38.62 | 800 |
| Mar 20, 2024 | 39.31 | 39.33 | 39.31 | 39.33 | 39.33 | 700 |
| Mar 19, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 300 |
| Mar 18, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 100 |
| Mar 15, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| Mar 14, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 300 |
| Mar 13, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Mar 12, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 400 |
| Mar 11, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Mar 08, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 200 |
| Mar 07, 2024 | 37.13 | 37.20 | 37.11 | 37.20 | 37.20 | 5,500 |
| Mar 06, 2024 | 37.31 | 37.31 | 36.97 | 36.97 | 36.97 | 900 |
| Mar 05, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 400 |
| Mar 04, 2024 | 37.12 | 37.12 | 36.88 | 36.88 | 36.88 | 700 |
| Mar 01, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| Feb 29, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| Feb 28, 2024 | 37.53 | 37.53 | 37.28 | 37.28 | 37.28 | 300 |
| Feb 27, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Feb 26, 2024 | 36.52 | 36.95 | 36.52 | 36.95 | 36.95 | 1,200 |
| Feb 23, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Feb 22, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Feb 21, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Feb 20, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 200 |
| Feb 16, 2024 | 35.48 | 36.29 | 35.44 | 36.29 | 36.29 | 2,600 |
| Feb 15, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 400 |
| Feb 14, 2024 | 36.44 | 36.44 | 35.94 | 35.94 | 35.94 | 800 |
| Feb 13, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 200 |
| Feb 12, 2024 | 33.28 | 33.62 | 33.28 | 33.62 | 33.62 | 800 |
| Feb 09, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 300 |
| Feb 08, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| Feb 07, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 600 |
| Feb 06, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| Feb 05, 2024 | 33.15 | 33.15 | 33.05 | 33.05 | 33.05 | 2,200 |
| Feb 02, 2024 | 32.62 | 33.11 | 32.62 | 33.11 | 33.11 | 500 |
| Feb 01, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 1,200 |
| Jan 31, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| Jan 30, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| Jan 29, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 200 |
| Jan 26, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 400 |
| Jan 25, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| Jan 24, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| Jan 23, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 400 |
| Jan 22, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| Jan 19, 2024 | 32.84 | 33.65 | 32.84 | 33.65 | 33.65 | 500 |
| Jan 18, 2024 | 32.98 | 32.98 | 32.86 | 32.86 | 32.86 | 700 |
| Jan 17, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jan 16, 2024 | 32.74 | 33.00 | 32.74 | 33.00 | 33.00 | 1,000 |
| Jan 12, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 300 |
| Jan 11, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 300 |
| Jan 10, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 600 |
| Jan 09, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 300 |
| Jan 08, 2024 | 35.38 | 35.38 | 34.89 | 34.89 | 34.89 | 6,000 |
| Jan 05, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| Jan 04, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 300 |
| Jan 03, 2024 | 34.68 | 35.04 | 34.68 | 35.04 | 35.04 | 2,000 |
| Jan 02, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 600 |
| Dec 29, 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| Dec 28, 2023 | 36.17 | 36.17 | 35.23 | 35.28 | 35.28 | 2,200 |
| Dec 27, 2023 | 36.29 | 36.29 | 36.28 | 36.28 | 36.28 | 5,300 |
| Dec 26, 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 1,600 |
| Dec 22, 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 200 |
| Dec 21, 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 500 |
| Dec 20, 2023 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | 1,000 |
| Dec 19, 2023 | 34.50 | 35.52 | 34.50 | 35.52 | 35.52 | 500 |
| Dec 18, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 400 |
| Dec 15, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 200 |
| Dec 14, 2023 | 35.00 | 35.00 | 34.78 | 34.78 | 34.78 | 1,000 |
| Dec 13, 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 200 |
| Dec 12, 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 500 |
| Dec 11, 2023 | 34.95 | 34.95 | 34.20 | 34.23 | 34.23 | 800 |
| Dec 08, 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Dec 07, 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Dec 06, 2023 | 34.61 | 34.65 | 34.61 | 34.65 | 34.65 | 700 |
| Dec 05, 2023 | 33.81 | 33.81 | 33.38 | 33.38 | 33.38 | 600 |
| Dec 04, 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.