Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:42PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 24 June 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 200 |
| 21 June 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 20 June 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 600 |
| 18 June 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 3,000 |
| 17 June 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 39,100 |
| 14 June 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 13 June 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 200 |
| 12 June 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 100 |
| 11 June 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 10 June 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 200 |
| 07 June 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 06 June 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1,200 |
| 05 June 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 04 June 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 400 |
| 03 June 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 31 May 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 200 |
| 30 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 29 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 6,200 |
| 28 May 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 400 |
| 24 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 6,500 |
| 23 May 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 22 May 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 22 May 2024 | 1.466 Dividend | |||||
| 21 May 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 38.08 | 200 |
| 20 May 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 37.46 | - |
| 17 May 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 37.46 | - |
| 16 May 2024 | 42.03 | 42.03 | 38.90 | 38.90 | 37.46 | 1,400 |
| 15 May 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 39.15 | - |
| 14 May 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 39.15 | - |
| 13 May 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 39.15 | 200 |
| 10 May 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 37.31 | 2,000 |
| 09 May 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 37.31 | 200 |
| 08 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.07 | 500 |
| 07 May 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 40.49 | 200 |
| 06 May 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 39.67 | 800 |
| 03 May 2024 | 38.03 | 38.03 | 37.63 | 37.63 | 36.24 | 400 |
| 02 May 2024 | 41.13 | 41.13 | 37.35 | 37.35 | 35.97 | 400 |
| 01 May 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 37.16 | 600 |
| 30 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 36.51 | - |
| 29 Apr 2024 | 37.83 | 37.92 | 37.83 | 37.92 | 36.51 | 600 |
| 26 Apr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 34.73 | 500 |
| 25 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 35.43 | 600 |
| 24 Apr 2024 | 41.10 | 41.10 | 38.55 | 38.55 | 37.12 | 200 |
| 23 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.07 | 300 |
| 22 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.63 | - |
| 19 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.63 | 500 |
| 18 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 34.52 | 500 |
| 17 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 35.46 | - |
| 16 Apr 2024 | 36.70 | 36.83 | 36.70 | 36.83 | 35.46 | 6,100 |
| 15 Apr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 36.16 | 400 |
| 12 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 36.96 | 400 |
| 11 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 36.96 | 19,700 |
| 10 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 36.96 | 2,900 |
| 09 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 36.96 | 1,500 |
| 08 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 36.46 | - |
| 05 Apr 2024 | 38.54 | 38.54 | 37.86 | 37.86 | 36.46 | 900 |
| 04 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 36.27 | - |
| 03 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 36.27 | - |
| 02 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 36.27 | 400 |
| 01 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 36.86 | 300 |
| 28 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 36.90 | 400 |
| 27 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 37.19 | 1,500 |
| 26 Mar 2024 | 38.42 | 38.60 | 38.42 | 38.60 | 37.17 | 1,000 |
| 25 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 36.87 | 700 |
| 22 Mar 2024 | 38.62 | 38.62 | 38.26 | 38.26 | 36.84 | 400 |
| 21 Mar 2024 | 38.36 | 38.62 | 38.36 | 38.62 | 37.19 | 800 |
| 20 Mar 2024 | 39.31 | 39.33 | 39.31 | 39.33 | 37.87 | 700 |
| 19 Mar 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 35.94 | 300 |
| 18 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 35.86 | 100 |
| 15 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 35.86 | - |
| 14 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 35.86 | 300 |
| 13 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 35.66 | - |
| 12 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 35.66 | 400 |
| 11 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 35.88 | - |
| 08 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 35.88 | 200 |
| 07 Mar 2024 | 37.13 | 37.20 | 37.11 | 37.20 | 35.82 | 5,500 |
| 06 Mar 2024 | 37.31 | 37.31 | 36.97 | 36.97 | 35.60 | 900 |
| 05 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 35.66 | 400 |
| 04 Mar 2024 | 37.12 | 37.12 | 36.88 | 36.88 | 35.51 | 700 |
| 01 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 35.90 | - |
| 29 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 35.90 | - |
| 28 Feb 2024 | 37.53 | 37.53 | 37.28 | 37.28 | 35.90 | 300 |
| 27 Feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.58 | - |
| 26 Feb 2024 | 36.52 | 36.95 | 36.52 | 36.95 | 35.58 | 1,200 |
| 23 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 35.18 | - |
| 22 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 35.18 | - |
| 21 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 35.18 | - |
| 20 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 35.18 | 200 |
| 16 Feb 2024 | 35.48 | 36.29 | 35.44 | 36.29 | 34.94 | 2,600 |
| 15 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 33.85 | 400 |
| 14 Feb 2024 | 36.44 | 36.44 | 35.94 | 35.94 | 34.61 | 800 |
| 13 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 33.28 | 200 |
| 12 Feb 2024 | 33.28 | 33.62 | 33.28 | 33.62 | 32.37 | 800 |
| 09 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 31.47 | 300 |
| 08 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 31.47 | - |
| 07 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 31.47 | 600 |
| 06 Feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 31.82 | - |
| 05 Feb 2024 | 33.15 | 33.15 | 33.05 | 33.05 | 31.82 | 2,200 |
| 02 Feb 2024 | 32.62 | 33.11 | 32.62 | 33.11 | 31.88 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.