Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDF)
OTCMKTS
· Delayed Price · Currency is USD
36.09
-0.03 (-0.08%)
Jun 20, 2025, 2:23 PM EDT
MGDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 36.77 | 36.77 | 36.09 | 36.09 | 36.09 | -0.07% | 643 |
| Jun 18, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -3.82% | 909 |
| Jun 17, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.35% | 169 |
| Jun 16, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - | 101 |
| Jun 13, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - | 97 |
| Jun 12, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - | - |
| Jun 11, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - | 9 |
| Jun 10, 2025 | 36.35 | 39.30 | 36.35 | 37.68 | 37.68 | -3.38% | 817 |
| Jun 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 98 |
| Jun 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.35% | 121 |
| Jun 5, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - | 83 |
| Jun 4, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - | 308 |
| Jun 3, 2025 | 39.45 | 39.45 | 37.37 | 37.37 | 37.37 | -6.84% | 865 |
| Jun 2, 2025 | 40.29 | 40.29 | 40.12 | 40.12 | 40.12 | 6.93% | 2,037 |
| May 30, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - | 138 |
| May 29, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - | 54 |
| May 28, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.69% | 291 |
| May 27, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - | 141 |
| May 23, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - | 91 |
| May 22, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.15% | 357 |
| May 21, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 36.23 | -2.42% | 2,463 |
| May 20, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 37.12 | - | 215 |
| May 19, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 37.12 | - | 161 |
| May 16, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 37.12 | - | 195 |
| May 15, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 37.12 | -3.07% | 116 |
| May 14, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 38.30 | 6.21% | 2,295 |
| May 13, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 36.06 | -3.91% | 236 |
| May 12, 2025 | 39.11 | 39.11 | 39.08 | 39.08 | 37.53 | 8.14% | 760 |
| May 9, 2025 | 38.86 | 39.20 | 36.14 | 36.14 | 34.70 | -0.82% | 1,470 |
| May 8, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 34.99 | -2.58% | 427 |
| May 7, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 35.92 | - | 4 |
| May 6, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 35.92 | 4.83% | 273 |
| May 5, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 34.26 | - | 25 |
| May 2, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 34.26 | - | 97 |
| May 1, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 34.26 | - | 126 |
| Apr 30, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 34.26 | - | 400 |
| Apr 29, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 34.26 | - | 88 |
| Apr 28, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 34.26 | - | 23 |
| Apr 25, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 34.26 | 6.41% | 440 |
| Apr 24, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 32.20 | - | 116 |
| Apr 23, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 32.20 | - | - |
| Apr 22, 2025 | 33.14 | 33.80 | 33.14 | 33.53 | 32.20 | -7.45% | 1,864 |
| Apr 21, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 34.79 | - | 36 |
| Apr 17, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 34.79 | 10.51% | 548 |
| Apr 16, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 31.48 | - | 115 |
| Apr 15, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 31.48 | - | 213 |
| Apr 14, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 31.48 | - | 2,812 |
| Apr 11, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 31.48 | 6.33% | 340 |
| Apr 10, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 29.61 | - | 18 |
| Apr 9, 2025 | 33.60 | 33.60 | 30.73 | 30.83 | 29.61 | -1.14% | 2,577 |