Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDY)
OTCMKTS
· Delayed Price · Currency is USD
19.23
+0.10 (0.51%)
May 13, 2025, 12:41 PM EDT
MGDDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.99 | 19.13 | 18.85 | 19.13 | 19.13 | 1.97% | 154,657 |
| May 9, 2025 | 18.82 | 18.87 | 18.71 | 18.76 | 18.76 | 0.75% | 76,711 |
| May 8, 2025 | 18.49 | 18.73 | 18.49 | 18.62 | 18.62 | 0.87% | 66,405 |
| May 7, 2025 | 18.40 | 18.51 | 18.36 | 18.46 | 18.46 | 0.16% | 76,036 |
| May 6, 2025 | 18.40 | 18.52 | 18.36 | 18.43 | 18.43 | 0.16% | 121,449 |
| May 5, 2025 | 18.56 | 18.56 | 18.40 | 18.40 | 18.40 | -0.54% | 87,267 |
| May 2, 2025 | 18.50 | 18.56 | 18.44 | 18.50 | 18.50 | 1.31% | 74,381 |
| May 1, 2025 | 18.35 | 18.35 | 18.23 | 18.26 | 18.26 | 0.33% | 93,250 |
| Apr 30, 2025 | 17.99 | 18.27 | 17.97 | 18.20 | 18.20 | 1.34% | 88,634 |
| Apr 29, 2025 | 18.03 | 18.07 | 17.89 | 17.96 | 17.96 | - | 244,719 |
| Apr 28, 2025 | 17.99 | 18.02 | 17.77 | 17.96 | 17.96 | 0.67% | 448,024 |
| Apr 25, 2025 | 17.70 | 17.88 | 17.67 | 17.84 | 17.84 | 0.45% | 400,107 |
| Apr 24, 2025 | 17.47 | 18.02 | 17.36 | 17.76 | 17.76 | 2.30% | 322,737 |
| Apr 23, 2025 | 17.58 | 17.68 | 17.35 | 17.36 | 17.36 | -0.06% | 183,180 |
| Apr 22, 2025 | 17.24 | 17.42 | 17.24 | 17.37 | 17.37 | 1.82% | 185,145 |
| Apr 21, 2025 | 17.25 | 17.25 | 16.90 | 17.06 | 17.06 | -0.23% | 115,334 |
| Apr 17, 2025 | 17.11 | 17.23 | 17.06 | 17.10 | 17.10 | 1.24% | 107,864 |
| Apr 16, 2025 | 16.87 | 17.05 | 16.87 | 16.89 | 16.89 | -1.46% | 127,418 |
| Apr 15, 2025 | 17.20 | 17.25 | 17.11 | 17.14 | 17.14 | 1.54% | 150,622 |
| Apr 14, 2025 | 16.80 | 17.04 | 16.77 | 16.88 | 16.88 | -0.12% | 237,239 |
| Apr 11, 2025 | 16.56 | 16.97 | 16.51 | 16.90 | 16.90 | 3.11% | 310,450 |
| Apr 10, 2025 | 16.37 | 16.40 | 16.07 | 16.39 | 16.39 | -1.80% | 265,122 |
| Apr 9, 2025 | 15.80 | 16.79 | 15.71 | 16.69 | 16.69 | 4.44% | 445,378 |
| Apr 8, 2025 | 16.46 | 16.50 | 15.79 | 15.98 | 15.98 | -0.50% | 372,417 |
| Apr 7, 2025 | 16.33 | 16.91 | 15.90 | 16.06 | 16.06 | -5.53% | 383,245 |
| Apr 4, 2025 | 17.18 | 17.27 | 16.98 | 17.00 | 17.00 | -3.24% | 207,582 |
| Apr 3, 2025 | 17.58 | 17.73 | 17.54 | 17.57 | 17.57 | -0.51% | 145,068 |
| Apr 2, 2025 | 17.49 | 17.70 | 17.48 | 17.66 | 17.66 | -0.23% | 262,400 |
| Apr 1, 2025 | 17.67 | 17.72 | 17.58 | 17.70 | 17.70 | 1.03% | 576,654 |
| Mar 31, 2025 | 17.44 | 17.55 | 17.37 | 17.52 | 17.52 | -1.79% | 97,992 |
| Mar 28, 2025 | 17.82 | 17.91 | 17.75 | 17.84 | 17.84 | 1.08% | 118,105 |
| Mar 27, 2025 | 17.46 | 17.71 | 17.43 | 17.65 | 17.65 | 2.80% | 142,930 |
| Mar 26, 2025 | 17.41 | 17.50 | 17.15 | 17.17 | 17.17 | -6.84% | 168,985 |
| Mar 25, 2025 | 18.41 | 18.56 | 18.23 | 18.43 | 18.43 | 0.66% | 83,273 |
| Mar 24, 2025 | 18.25 | 18.37 | 18.23 | 18.31 | 18.31 | 0.05% | 95,213 |
| Mar 21, 2025 | 18.19 | 18.39 | 18.19 | 18.30 | 18.30 | -0.71% | 186,460 |
| Mar 20, 2025 | 18.35 | 18.47 | 18.35 | 18.43 | 18.43 | -0.75% | 91,063 |
| Mar 19, 2025 | 18.49 | 18.63 | 18.47 | 18.57 | 18.57 | -0.70% | 123,933 |
| Mar 18, 2025 | 18.68 | 18.71 | 18.58 | 18.70 | 18.70 | 1.08% | 106,401 |
| Mar 17, 2025 | 18.46 | 18.56 | 18.41 | 18.50 | 18.50 | -0.38% | 142,359 |
| Mar 14, 2025 | 18.49 | 18.57 | 18.43 | 18.57 | 18.57 | 1.70% | 93,631 |
| Mar 13, 2025 | 18.41 | 18.42 | 18.22 | 18.26 | 18.26 | -1.88% | 92,279 |
| Mar 12, 2025 | 18.74 | 18.74 | 18.55 | 18.61 | 18.61 | -1.33% | 104,802 |
| Mar 11, 2025 | 19.11 | 19.14 | 18.74 | 18.86 | 18.86 | -1.15% | 155,259 |
| Mar 10, 2025 | 18.94 | 19.23 | 18.94 | 19.08 | 19.08 | 1.27% | 119,243 |
| Mar 7, 2025 | 18.54 | 18.85 | 18.53 | 18.84 | 18.84 | 2.45% | 298,538 |
| Mar 6, 2025 | 18.54 | 18.78 | 18.34 | 18.39 | 18.39 | 1.60% | 2,511,868 |
| Mar 5, 2025 | 18.22 | 18.28 | 17.97 | 18.10 | 18.10 | 3.43% | 1,699,978 |
| Mar 4, 2025 | 17.31 | 17.69 | 17.15 | 17.50 | 17.50 | -0.34% | 1,121,508 |
| Mar 3, 2025 | 17.73 | 17.88 | 17.47 | 17.56 | 17.56 | -0.17% | 914,308 |