Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDF)
OTCMKTS
· Delayed Price · Currency is USD
39.08
+2.94 (8.14%)
May 12, 2025, 1:14 PM EDT
MGDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.11 | 39.11 | 39.08 | 39.08 | - | 8.14% | 418 |
| May 9, 2025 | 38.86 | 39.20 | 36.14 | 36.14 | 36.14 | -0.82% | 1,470 |
| May 8, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -2.58% | 427 |
| May 7, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - | 4 |
| May 6, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 4.83% | 273 |
| May 5, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - | 25 |
| May 2, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - | 97 |
| May 1, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - | 126 |
| Apr 30, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - | 400 |
| Apr 29, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - | 88 |
| Apr 28, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - | 23 |
| Apr 25, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 6.41% | 440 |
| Apr 24, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - | 116 |
| Apr 23, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - | - |
| Apr 22, 2025 | 33.14 | 33.80 | 33.14 | 33.53 | 33.53 | -7.45% | 1,864 |
| Apr 21, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - | 36 |
| Apr 17, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 10.51% | 548 |
| Apr 16, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 115 |
| Apr 15, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 213 |
| Apr 14, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 2,812 |
| Apr 11, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 6.33% | 340 |
| Apr 10, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - | 18 |
| Apr 9, 2025 | 33.60 | 33.60 | 30.73 | 30.83 | 30.83 | -1.14% | 2,577 |
| Apr 8, 2025 | 31.50 | 31.50 | 31.19 | 31.19 | 31.19 | -2.79% | 1,025 |
| Apr 7, 2025 | 32.61 | 34.85 | 32.08 | 32.08 | 32.08 | -13.53% | 950 |
| Apr 4, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | 182 |
| Apr 3, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 4.86% | 372 |
| Apr 2, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - | 31 |
| Apr 1, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - | 65 |
| Mar 31, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - | 113 |
| Mar 28, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - | 128 |
| Mar 27, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - | 88 |
| Mar 26, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - | 5 |
| Mar 25, 2025 | 35.67 | 35.67 | 35.38 | 35.38 | 35.38 | 0.23% | 601 |
| Mar 24, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | - |
| Mar 21, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.79% | 232 |
| Mar 20, 2025 | 35.72 | 35.72 | 35.58 | 35.58 | 35.58 | -1.58% | 485 |
| Mar 19, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | 14 |
| Mar 18, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -3.55% | 428 |
| Mar 17, 2025 | 35.90 | 37.48 | 35.90 | 37.48 | 37.48 | 4.99% | 1,942 |
| Mar 14, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | 186 |
| Mar 13, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | 34 |
| Mar 12, 2025 | 37.52 | 37.52 | 35.70 | 35.70 | 35.70 | -4.85% | 2,513 |
| Mar 11, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 2.94% | 366 |
| Mar 10, 2025 | 38.05 | 38.05 | 36.45 | 36.45 | 36.45 | 0.41% | 2,519 |
| Mar 7, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 1,041 |
| Mar 6, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 102 |
| Mar 5, 2025 | 38.55 | 38.55 | 36.10 | 36.30 | 36.30 | 6.76% | 1,384 |
| Mar 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.85% | 652 |
| Mar 3, 2025 | 35.05 | 37.30 | 35.05 | 37.30 | 37.30 | 4.25% | 900 |