MGDDY - Compagnie Générale des Établissements Michelin

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201925.6625.7825.6625.7225.7239,500
Jun 21, 201925.6625.7425.5325.5825.5839,700
Jun 20, 201925.8025.8525.6025.6925.6976,200
Jun 19, 201925.4825.7225.4125.6725.6741,900
Jun 18, 201925.0125.3425.0125.0725.0745,400
Jun 17, 201924.8925.0724.8925.0125.0127,800
Jun 14, 201924.7224.7224.5424.6424.6449,500
Jun 13, 201924.7124.8424.6324.7824.7835,000
Jun 12, 201924.3424.3524.2124.2624.26313,700
Jun 11, 201924.4324.4824.1624.2724.27118,000
Jun 10, 201923.6723.7223.5823.6323.6361,100
Jun 07, 201923.5623.7423.4523.5523.55115,300
Jun 06, 201923.5723.5723.3123.4723.47101,800
Jun 05, 201923.5923.5923.3923.4923.4933,800
Jun 04, 201923.2323.4523.2223.4023.4044,400
Jun 03, 201922.6822.8022.6222.6522.6536,100
May 31, 201922.6022.9522.6022.9022.9034,700
May 30, 201922.9023.0522.9023.0523.0543,600
May 29, 201923.0223.0222.8222.9422.9439,000
May 28, 201923.9724.0323.6323.6623.6630,800
May 24, 201923.5323.6723.5023.6023.6025,900
May 23, 201922.9323.1522.8523.0923.0959,400
May 22, 201923.5323.6023.4223.5923.59212,200
May 21, 201923.4623.6323.3823.5823.5846,500
May 20, 201923.3523.4023.2223.3523.3562,800
May 17, 201923.7723.8623.5523.7223.7291,000
May 17, 20190.827165 Dividend
May 16, 201924.3724.9624.3724.4423.6169,500
May 15, 201924.2425.3124.1525.0924.24122,200
May 14, 201924.4224.4824.2624.3823.5544,500
May 13, 201923.9224.1823.7823.8223.0142,800
May 10, 201924.6125.0224.4824.9524.1134,900
May 09, 201923.9424.3623.9324.3123.49316,100
May 08, 201924.6224.8724.5824.7623.92142,100
May 07, 201924.8624.8624.5024.5223.6928,300
May 06, 201924.7225.1924.7225.1324.2866,300
May 03, 201925.2825.5125.2825.4924.6329,200
May 02, 201925.5425.5725.4325.4724.6139,600
May 01, 201925.8125.9625.6025.6924.8225,800
Apr 30, 201925.8625.9025.6625.8825.0032,400
Apr 29, 201925.9425.9625.8225.8224.95320,500
Apr 26, 201925.7025.9725.6525.8825.0025,400
Apr 25, 201926.0226.0225.6725.6924.8240,400
Apr 24, 201925.6425.6725.2625.6624.7939,600
Apr 23, 201925.9225.9825.8525.9425.0628,200
Apr 22, 201926.2326.5526.1626.4025.5115,800
Apr 18, 201926.3426.4726.3126.3625.4732,300
Apr 17, 201926.7126.7126.5526.6625.7642,300
Apr 16, 201926.3826.4826.3626.4025.5133,100
Apr 15, 201926.1426.1826.0226.1225.2433,800
Apr 12, 201926.1926.2526.1226.2325.3458,700
Apr 11, 201925.4525.6825.4525.5724.7057,900
Apr 10, 201925.0125.2525.0125.2324.3825,100
Apr 09, 201924.8324.9924.7824.8023.9626,400
Apr 08, 201925.1525.1724.9825.0424.1932,300
Apr 05, 201925.0925.1024.8624.9724.1223,900
Apr 04, 201924.8025.3424.8025.1024.2561,300
Apr 03, 201924.9125.0124.8724.9524.1145,300
Apr 02, 201924.5124.7824.4224.7123.8739,700
Apr 01, 201924.2424.5624.2424.5323.7032,300
Mar 29, 201923.5523.6623.4923.6222.8225,100
Mar 28, 201923.4523.5323.2223.3722.5832,900
Mar 27, 201923.8323.8523.4123.6122.8137,900
Mar 26, 201923.3723.4823.2523.3122.5233,700
Mar 25, 201923.2923.4023.1723.3022.5122,000
Mar 22, 201923.4123.5023.1423.1722.3927,300
Mar 21, 201923.5423.7923.5423.7622.9619,900
Mar 20, 201923.6823.9623.4823.8323.0226,700
Mar 19, 201924.0724.1023.8723.9323.1294,100
Mar 18, 201923.7623.8823.6823.7322.9324,200
Mar 15, 201923.7923.9223.7523.8523.0428,200
Mar 14, 201923.6923.7223.3823.4222.6336,400
Mar 13, 201923.0723.3323.0623.2922.5047,700
Mar 12, 201922.8322.8922.6022.6521.8835,300
Mar 11, 201922.6222.9122.5922.9022.1259,300
Mar 08, 201922.6122.6622.5022.6621.8952,300
Mar 07, 201923.0323.0322.7422.7521.9839,700
Mar 06, 201923.4223.4423.2023.2622.4750,600
Mar 05, 201923.5023.5423.3723.4222.6372,300
Mar 04, 201923.9824.0023.6923.8123.0035,500
Mar 01, 201924.2124.2323.8823.9423.1327,700
Feb 28, 201923.9024.0423.8423.9323.1242,200
Feb 27, 201923.8823.9923.7823.8423.03336,500
Feb 26, 201923.8924.1023.8924.0623.2592,800
Feb 25, 201923.9824.0123.9123.9823.1739,900
Feb 22, 201923.3423.4523.2923.3622.5786,700
Feb 21, 201923.3423.4423.2923.3822.5933,700
Feb 20, 201923.2523.4323.2523.2722.4852,000
Feb 19, 201922.8723.0322.7622.9822.2064,700
Feb 15, 201923.1023.1022.7322.8922.1249,000
Feb 14, 201922.5822.9222.5522.8422.07186,200
Feb 13, 201923.3023.3223.1123.1222.3432,700
Feb 12, 201923.0223.2522.9723.1722.3970,500
Feb 11, 201920.3721.5520.2321.4520.72128,100
Feb 08, 201920.5020.5020.1920.3419.6562,000
Feb 07, 201921.0821.0920.8020.9020.1940,200
Feb 06, 201921.7421.7921.6521.7320.9986,800
Feb 05, 201921.6421.7021.5221.6820.9557,300
Feb 04, 201921.4621.5321.3921.5320.8089,500
Feb 01, 201921.8621.8621.6121.6520.9241,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...