Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDF)
OTCMKTS
· Delayed Price · Currency is USD
34.82
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
MGDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - | - |
| Feb 20, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 1.53% | 552 |
| Feb 19, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -8.00% | 193 |
| Feb 18, 2025 | 37.48 | 37.48 | 37.28 | 37.28 | 37.28 | 3.40% | 2,346 |
| Feb 14, 2025 | 36.05 | 36.07 | 36.05 | 36.06 | 36.06 | 3.67% | 4,503 |
| Feb 13, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 5.07% | 170 |
| Feb 12, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | 38 |
| Feb 11, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | 504 |
| Feb 10, 2025 | 34.00 | 34.00 | 33.10 | 33.10 | 33.10 | -2.68% | 13,871 |
| Feb 7, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - | 2 |
| Feb 6, 2025 | 35.30 | 35.30 | 34.01 | 34.01 | 34.01 | -1.59% | 726 |
| Feb 5, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | 122 |
| Feb 4, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.06% | 319 |
| Feb 3, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | 458 |
| Jan 31, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | 6 |
| Jan 30, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | 281 |
| Jan 29, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | 246 |
| Jan 28, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -3.13% | 244 |
| Jan 27, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -3.89% | 251 |
| Jan 24, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 6.60% | 930 |
| Jan 23, 2025 | 35.70 | 35.70 | 34.84 | 34.84 | 34.84 | -1.99% | 1,040 |
| Jan 22, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -1.11% | 763 |
| Jan 21, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 6.39% | 394 |
| Jan 17, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 2.96% | 456 |
| Jan 16, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 4.03% | 6,675 |
| Jan 15, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - | 169 |
| Jan 14, 2025 | 32.65 | 32.65 | 31.50 | 31.55 | 31.55 | 2.94% | 2,632 |
| Jan 13, 2025 | 32.40 | 32.80 | 30.65 | 30.65 | 30.65 | -0.58% | 3,239 |
| Jan 10, 2025 | 33.85 | 33.85 | 30.83 | 30.83 | 30.83 | -4.25% | 26,631 |
| Jan 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 1,221 |
| Jan 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 13 |
| Jan 6, 2025 | 32.20 | 34.20 | 32.05 | 32.20 | 32.20 | 1.29% | 1,196 |
| Jan 3, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -3.84% | 438 |
| Jan 2, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -2.02% | 1,926 |
| Dec 31, 2024 | 32.00 | 33.74 | 32.00 | 33.74 | 33.74 | -0.91% | 4,491 |
| Dec 30, 2024 | 32.91 | 34.05 | 32.91 | 34.05 | 34.05 | 2.16% | 1,787 |
| Dec 27, 2024 | 33.15 | 33.33 | 32.21 | 33.33 | 33.33 | -5.17% | 1,214 |
| Dec 26, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 11.97% | 495 |
| Dec 24, 2024 | 31.70 | 31.70 | 31.20 | 31.39 | 31.39 | -1.93% | 529 |
| Dec 23, 2024 | 32.25 | 34.20 | 32.01 | 32.01 | 32.01 | -7.62% | 2,429 |
| Dec 20, 2024 | 32.05 | 34.65 | 32.05 | 34.65 | 34.65 | 7.98% | 716 |
| Dec 19, 2024 | 32.14 | 32.14 | 32.09 | 32.09 | 32.09 | -3.49% | 440 |
| Dec 18, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Dec 17, 2024 | 33.25 | 33.60 | 33.00 | 33.25 | 33.25 | -0.92% | 1,331 |
| Dec 16, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -2.21% | 197 |
| Dec 13, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 1.08% | 9,664 |
| Dec 12, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 3.61% | 926 |
| Dec 11, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -1.27% | 270 |
| Dec 10, 2024 | 33.19 | 33.19 | 32.99 | 33.19 | 33.19 | -0.15% | 2,822 |
| Dec 9, 2024 | 34.85 | 34.85 | 33.24 | 33.24 | 33.24 | -0.57% | 1,309 |
| Dec 6, 2024 | 33.00 | 33.91 | 33.00 | 33.43 | 33.43 | 2.99% | 1,526 |
| Dec 5, 2024 | 32.69 | 32.69 | 32.46 | 32.46 | 32.46 | 3.15% | 570 |
| Dec 4, 2024 | 33.45 | 33.45 | 31.47 | 31.47 | 31.47 | -5.07% | 1,587 |
| Dec 3, 2024 | 31.27 | 33.15 | 31.27 | 33.15 | 33.15 | 5.91% | 1,288 |
| Dec 2, 2024 | 31.86 | 31.86 | 31.30 | 31.30 | 31.30 | -5.15% | 1,237 |
| Nov 29, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.95% | 263 |
| Nov 27, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.46% | 3,582 |
| Nov 26, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.25% | 322 |
| Nov 25, 2024 | 33.08 | 34.45 | 32.66 | 32.66 | 32.66 | 1.68% | 956 |
| Nov 22, 2024 | 31.38 | 33.30 | 31.38 | 32.12 | 32.12 | -2.15% | 936 |
| Nov 21, 2024 | 31.45 | 32.83 | 31.45 | 32.83 | 32.83 | 2.67% | 1,501 |
| Nov 20, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 1.56% | 313 |
| Nov 19, 2024 | 31.67 | 32.73 | 31.48 | 31.48 | 31.48 | -7.38% | 7,271 |
| Nov 18, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | 785 |
| Nov 15, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 5.40% | 512 |
| Nov 14, 2024 | 32.10 | 32.25 | 32.10 | 32.25 | 32.25 | -6.39% | 1,096 |
| Nov 13, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 2.33% | 1,383 |
| Nov 12, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - | 333 |
| Nov 11, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - | 59 |
| Nov 8, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 1.71% | 2,365 |
| Nov 7, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.45% | 400 |
| Nov 6, 2024 | 33.20 | 33.25 | 33.20 | 33.25 | 33.25 | -2.21% | 9,106 |
| Nov 5, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.56% | 1,691 |
| Nov 4, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - | 106 |
| Nov 1, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -1.98% | 1,919 |
| Oct 31, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - | 145 |
| Oct 30, 2024 | 33.00 | 33.82 | 33.00 | 33.82 | 33.82 | -1.61% | 4,042 |
| Oct 29, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 7.02% | 277 |
| Oct 28, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - | 153 |
| Oct 25, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -2.16% | 2,742 |
| Oct 24, 2024 | 35.00 | 35.00 | 32.83 | 32.83 | 32.83 | -13.03% | 1,395 |
| Oct 23, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 8.17% | 787 |
| Oct 22, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 22 |
| Oct 21, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 54 |
| Oct 18, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 90 |
| Oct 17, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -5.61% | 334 |
| Oct 16, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 4.74% | 13,634 |
| Oct 15, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -10.52% | 955 |
| Oct 14, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 12.81% | 368 |
| Oct 11, 2024 | 38.60 | 38.60 | 34.97 | 34.97 | 34.97 | -2.26% | 521 |
| Oct 10, 2024 | 39.49 | 39.49 | 35.78 | 35.78 | 35.78 | -2.77% | 1,676 |
| Oct 9, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 236 |
| Oct 8, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 84 |
| Oct 7, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 406 |
| Oct 4, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 60 |
| Oct 3, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -6.32% | 177 |
| Oct 2, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.09% | 2,135 |
| Oct 1, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -9.10% | 3,342 |
| Sep 30, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - | 3 |
| Sep 27, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - | 44 |