Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDF)
OTCMKTS
· Delayed Price · Currency is USD
32.01
-2.64 (-7.62%)
Dec 23, 2024, 4:00 PM EST
MGDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - | 106 |
| Sep 25, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | 1.72% | 296 |
| Sep 24, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 106 |
| Sep 23, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 10.05% | 755 |
| Sep 20, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - | 2,298 |
| Sep 19, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - | 8 |
| Sep 18, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - | 596 |
| Sep 17, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - | 430 |
| Sep 16, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - | 95 |
| Sep 13, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -6.14% | 1,016 |
| Sep 12, 2024 | 37.78 | 41.10 | 37.78 | 41.10 | 41.10 | 1.67% | 1,079 |
| Sep 11, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - | 172 |
| Sep 10, 2024 | 38.05 | 40.43 | 38.05 | 40.43 | 40.43 | 5.72% | 1,175 |
| Sep 9, 2024 | 41.30 | 41.30 | 38.24 | 38.24 | 38.24 | -7.97% | 3,168 |
| Sep 6, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - | 214 |
| Sep 5, 2024 | 41.65 | 41.65 | 41.55 | 41.55 | 41.55 | 5.14% | 1,292 |
| Sep 4, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.01% | 84 |
| Sep 3, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - | 1,376 |
| Aug 30, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - | 134 |
| Aug 29, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - | 120 |
| Aug 28, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - | 132 |
| Aug 27, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - | 4 |
| Aug 26, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - | 99 |
| Aug 23, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 1.69% | 745 |
| Aug 22, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 3.72% | 486 |
| Aug 21, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -1.92% | 713 |
| Aug 20, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 96 |
| Aug 19, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 149 |
| Aug 16, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.42% | 850 |
| Aug 15, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - | 1,891 |
| Aug 14, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 6.12% | 425 |
| Aug 13, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | 74 |
| Aug 12, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | 111 |
| Aug 9, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | 142 |
| Aug 8, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -11.03% | 13,286 |
| Aug 7, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | 25 |
| Aug 6, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | 17 |
| Aug 5, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 1.69% | 245 |