Cie Generale Des Etablissements Michelin Sa (OP: MGDDY )

16.79 -0.09 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 26.84 26.84 26.53 26.67 45,021 -0.12(-0.45%)
Jun 29, 2017 26.74 26.81 26.50 26.79 53,193 -0.44(-1.62%)
Jun 28, 2017 27.13 27.23 27.03 27.23 67,823 +0.28(+1.04%)
Jun 27, 2017 26.84 27.00 26.74 26.95 31,482 +0.01(+0.04%)
Jun 26, 2017 27.24 27.24 26.94 26.94 384,116 +0.26(+0.97%)
Jun 23, 2017 26.59 26.76 26.50 26.68 330,467 -0.04(-0.15%)
Jun 22, 2017 26.70 26.81 26.66 26.72 511,027 +0.02(+0.07%)
Jun 21, 2017 26.65 26.70 26.59 26.70 36,131 +0.16(+0.60%)
Jun 20, 2017 26.67 26.76 26.51 26.54 18,987 -0.47(-1.74%)
Jun 19, 2017 26.97 27.01 26.93 27.01 41,851 -0.11(-0.41%)
Jun 16, 2017 26.78 27.12 26.74 27.12 23,969 +0.42(+1.57%)
Jun 15, 2017 26.33 26.70 26.33 26.70 29,306 -0.31(-1.15%)
Jun 14, 2017 27.25 27.29 26.89 27.01 23,199 +0.45(+1.69%)
Jun 13, 2017 26.46 26.60 26.46 26.56 26,946 +0.06(+0.23%)
Jun 12, 2017 26.54 26.54 26.40 26.50 27,658 +0.18(+0.68%)
Jun 09, 2017 26.32 26.40 26.18 26.32 19,686 +0.37(+1.43%)
Jun 08, 2017 26.00 26.14 25.95 25.95 27,579 -0.18(-0.69%)
Jun 07, 2017 26.26 26.31 26.05 26.13 57,540 +0.06(+0.25%)
Jun 06, 2017 25.92 26.09 25.87 26.07 34,992 +0.18(+0.68%)
Jun 05, 2017 25.87 25.94 25.86 25.89 39,617 -0.43(-1.64%)
Jun 02, 2017 26.17 26.34 26.13 26.32 32,186 +0.72(+2.82%)
Jun 01, 2017 25.50 25.69 25.48 25.60 16,358 +0.46(+1.81%)
May 31, 2017 25.37 25.38 25.01 25.14 15,679 -0.55(-2.14%)
May 30, 2017 25.65 25.75 25.61 25.70 25,959 -0.09(-0.33%)
May 26, 2017 25.71 25.80 25.68 25.78 21,789 -0.17(-0.66%)
May 25, 2017 25.81 25.95 25.81 25.95 21,894 +0.19(+0.73%)
May 24, 2017 25.54 25.77 25.54 25.76 36,483 +0.30(+1.19%)
May 23, 2017 26.08 26.08 25.45 25.46 37,780 -0.34(-1.32%)
May 22, 2017 25.82 25.85 25.67 25.80 29,204 -0.14(-0.54%)
May 19, 2017 26.45 26.45 25.84 25.94 30,724 -0.15(-0.57%)
May 18, 2017 26.01 26.22 25.90 26.09 48,275 -0.28(-1.06%)
May 17, 2017 26.45 26.49 26.30 26.37 36,251 -0.20(-0.77%)
May 16, 2017 26.67 26.70 26.49 26.57 36,176 +0.06(+0.25%)
May 15, 2017 26.44 26.55 26.44 26.51 33,404 -0.14(-0.53%)
May 12, 2017 26.48 26.65 26.45 26.65 32,379 +0.16(+0.60%)
May 11, 2017 26.42 26.49 26.26 26.49 42,167 -0.10(-0.38%)
May 10, 2017 26.34 26.71 26.34 26.59 51,889 +0.32(+1.20%)
May 09, 2017 26.29 26.45 26.25 26.27 43,073 -0.27(-1.00%)
May 08, 2017 26.48 26.54 26.41 26.54 33,398 -0.16(-0.60%)
May 05, 2017 26.49 26.70 26.45 26.70 19,490 +0.32(+1.21%)
May 04, 2017 26.10 26.38 26.10 26.38 49,759 +0.52(+2.01%)
May 03, 2017 25.89 25.94 25.77 25.86 331,827 -0.35(-1.34%)
May 02, 2017 26.10 26.21 25.96 26.21 41,141 +0.03(+0.11%)
May 01, 2017 26.22 26.22 26.08 26.18 22,706 +0.11(+0.42%)
Apr 28, 2017 26.05 26.11 26.05 26.07 42,115 +0.27(+1.05%)
Apr 27, 2017 25.70 25.80 25.65 25.80 45,149 -0.03(-0.12%)
Apr 26, 2017 25.67 25.86 25.67 25.83 25,474 -0.02(-0.08%)
Apr 25, 2017 25.65 25.90 25.62 25.85 254,364 +0.07(+0.27%)
Apr 24, 2017 25.79 25.82 25.67 25.78 322,943 +0.90(+3.62%)
Apr 21, 2017 24.37 24.88 24.36 24.88 2,578,528 -0.12(-0.48%)
Apr 20, 2017 24.25 25.15 24.18 25.00 1,016,748 +1.27(+5.35%)
Apr 19, 2017 23.75 23.85 23.71 23.73 127,367 +0.17(+0.71%)
Apr 18, 2017 23.67 23.76 23.35 23.56 66,620 -0.41(-1.70%)
Apr 17, 2017 23.68 23.99 23.68 23.97 40,482 +0.25(+1.05%)
Apr 13, 2017 23.73 23.78 23.64 23.72 38,201 -0.10(-0.42%)
Apr 12, 2017 23.74 23.83 23.66 23.82 48,577 -0.04(-0.17%)
Apr 11, 2017 23.77 23.90 23.62 23.86 107,134 +0.22(+0.93%)
Apr 10, 2017 23.63 23.73 23.59 23.64 26,222 -0.21(-0.88%)
Apr 07, 2017 23.84 23.94 23.84 23.85 24,263 -0.16(-0.67%)
Apr 06, 2017 24.02 24.02 23.94 24.01 30,852 +0.11(+0.46%)
Apr 05, 2017 24.06 24.09 23.80 23.90 44,212 -0.24(-0.99%)
Apr 04, 2017 23.92 24.14 23.91 24.14 37,959 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.