Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDY)

18.46
+0.08
+(0.44%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202518.4018.5118.3618.4618.4676,000
May 6, 202518.4018.5218.3618.4318.43121,400
May 5, 202518.5618.5618.4018.4018.4087,300
May 2, 202518.5018.5618.4418.5018.5074,400
May 1, 202518.3518.3518.2318.2618.2693,300
Apr 30, 202517.9918.2717.9718.2018.2088,600
Apr 29, 202518.0318.0717.8917.9617.96244,700
Apr 28, 202517.9918.0217.7717.9617.96448,000
Apr 25, 202517.7017.8817.6717.8417.84400,100
Apr 24, 202517.4718.0217.3617.7617.76322,700
Apr 23, 202517.5817.6817.3517.3617.36183,200
Apr 22, 202517.2417.4217.2417.3717.37185,100
Apr 21, 202517.2517.2516.9017.0617.06115,300
Apr 17, 202517.1117.2317.0617.1017.10107,900
Apr 16, 202516.8717.0516.8716.8916.89127,400
Apr 15, 202517.2017.2517.1117.1417.14150,600
Apr 14, 202516.8017.0416.7716.8816.88237,200
Apr 11, 202516.5616.9716.5116.9016.90310,500
Apr 10, 202516.3716.4016.0716.3916.39265,100
Apr 9, 202515.8016.7915.7116.6916.69445,400
Apr 8, 202516.4616.5015.7915.9815.98372,400
Apr 7, 202516.3316.9115.9016.0616.06383,200
Apr 4, 202517.1817.2716.9817.0017.00207,600
Apr 3, 202517.5817.7317.5417.5717.57145,100
Apr 2, 202517.4917.7017.4817.6617.66262,400
Apr 1, 202517.6717.7217.5817.7017.70576,700
Mar 31, 202517.4417.5517.3717.5217.5298,000
Mar 28, 202517.8217.9117.7517.8417.84118,100
Mar 27, 202517.4617.7117.4317.6517.65142,900
Mar 26, 202517.4117.5017.1517.1717.17169,000
Mar 25, 202518.4118.5618.2318.4318.4383,300
Mar 24, 202518.2518.3718.2318.3118.3195,200
Mar 21, 202518.1918.3918.1918.3018.30186,500
Mar 20, 202518.3518.4718.3518.4318.4391,100
Mar 19, 202518.4918.6318.4718.5718.57123,900
Mar 18, 202518.6818.7118.5818.7018.70106,100
Mar 17, 202518.4618.5618.4118.5018.50142,400
Mar 14, 202518.4918.5718.4318.5718.5793,600
Mar 13, 202518.4118.4218.2218.2618.2692,300
Mar 12, 202518.7418.7418.5518.6118.61104,800
Mar 11, 202519.1119.1418.7418.8618.86155,300
Mar 10, 202518.9419.2318.9419.0819.08119,200
Mar 7, 202518.5418.8518.5318.8418.84298,500
Mar 6, 202518.5418.7718.3418.3918.392,511,900
Mar 5, 202518.2218.2817.9718.1018.101,700,000
Mar 4, 202517.3117.6917.1517.5017.501,121,500
Mar 3, 202517.7317.8817.4717.5617.56914,300
Feb 28, 202517.6017.8617.5017.5917.591,441,400
Feb 27, 202517.4617.5817.4117.4317.4393,600
Feb 26, 202517.5717.6117.4317.4717.471,127,800
Feb 25, 202517.5317.5517.2717.3417.341,400,400
Feb 24, 202517.7217.7817.7017.7117.712,222,600
Feb 21, 202517.5217.5217.3717.3917.391,009,800
Feb 20, 202517.4417.5317.4317.5117.512,341,500
Feb 19, 202517.4717.4717.3717.4617.461,242,200
Feb 18, 202517.4817.5617.4417.5217.521,073,400
Feb 14, 202517.8617.9517.7217.7317.73438,900
Feb 13, 202517.4617.8417.4117.6917.697,120,900
Feb 12, 202516.8417.2916.6716.9516.951,459,900
Feb 11, 202516.9617.0416.9217.0417.04181,500
Feb 10, 202516.9617.1016.9617.0917.09193,200
Feb 7, 202517.1217.1916.9917.0017.00142,300
Feb 6, 202517.1417.1417.0317.0617.061,841,000
Feb 5, 202516.8317.0116.7816.9116.911,487,600
Feb 4, 202517.0517.1317.0017.0317.03797,300
Feb 3, 202516.9517.1916.9017.0617.061,500,800
Jan 31, 202517.2917.4817.2817.3317.331,283,900
Jan 30, 202517.4517.5917.3517.4517.451,756,100
Jan 29, 202517.3217.3617.1417.2817.281,472,700
Jan 28, 202517.5417.5617.3417.4017.401,599,600
Jan 27, 202517.6617.6617.5017.5517.55513,100
Jan 24, 202517.5517.7117.5317.6417.64174,900
Jan 23, 202517.2717.3917.2617.3417.34233,400
Jan 22, 202517.2317.2817.1517.1717.17173,500
Jan 21, 202517.1517.2517.1317.1917.19302,700
Jan 17, 202516.8316.9316.8116.8616.861,362,900
Jan 16, 202516.8016.8216.6416.6616.661,443,700
Jan 15, 202516.7316.8416.7116.7616.763,356,600
Jan 14, 202516.2616.3516.1416.2516.254,774,800
Jan 13, 202515.7815.8015.7015.7215.721,547,500
Jan 10, 202515.9415.9615.7315.7915.791,472,400
Jan 8, 202516.1316.2916.0716.2116.212,006,700
Jan 7, 202516.5216.5216.2616.2716.271,568,800
Jan 6, 202516.3916.6416.3816.4316.43252,800
Jan 3, 202516.2016.2016.0416.0916.09133,000
Jan 2, 202516.4716.5216.3016.3816.38218,200
Dec 31, 202416.4316.4816.3416.3916.39145,900
Dec 30, 202416.4716.5116.3116.4216.42220,000
Dec 27, 202416.5116.6816.5116.6516.65199,600
Dec 26, 202416.6116.7016.5316.7016.70149,400
Dec 24, 202416.5316.6216.5316.6116.6196,700
Dec 23, 202416.5216.5616.4016.5416.54231,400
Dec 20, 202416.4116.6716.4116.6016.60213,000
Dec 19, 202416.5416.5716.4116.4316.43241,600
Dec 18, 202416.8016.9016.4516.4516.45186,800
Dec 17, 202416.9316.9816.8516.8816.88141,900
Dec 16, 202416.8216.9516.7116.8716.87557,900
Dec 13, 202417.1517.1817.0517.1617.16111,000
Dec 12, 202416.9417.0716.9216.9316.93214,200
Dec 11, 202416.9117.0216.8316.9116.91178,500
Dec 10, 202417.0017.0516.8917.0117.01180,600
Dec 9, 202416.9917.1516.9816.9916.99273,000
Dec 6, 202416.9316.9316.7716.8316.83122,800
Dec 5, 202416.5616.6716.5616.6316.63273,900
Dec 4, 202416.2116.2816.1816.1916.19153,800
Dec 3, 202416.1316.2116.0616.1516.15188,800
Dec 2, 202416.1016.1015.8115.9815.98309,400
Nov 29, 202416.0516.2516.0516.2516.25181,100
Nov 27, 202416.1616.2616.1116.2116.21185,800
Nov 26, 202416.2116.2316.0716.1516.15536,000
Nov 25, 202416.2316.3516.2116.2616.26333,000
Nov 22, 202416.1216.2116.0616.1816.18175,400
Nov 21, 202416.0816.2216.0816.1616.16259,300
Nov 20, 202416.2616.2916.1116.2416.24215,000
Nov 19, 202416.2316.4416.2116.3916.39241,900
Nov 18, 202416.3616.5316.3416.4716.47339,800
Nov 15, 202416.5916.6216.3616.3716.37507,700
Nov 14, 202416.5316.5416.3116.3316.33266,200
Nov 13, 202416.4316.4316.1916.3016.30206,900
Nov 12, 202416.7916.8316.6016.7316.73150,800
Nov 11, 202417.1017.2317.0217.0217.02420,600
Nov 8, 202416.8316.8416.7016.7916.79110,800
Nov 7, 202416.8817.0116.8516.9916.99238,900
Nov 6, 202416.5916.6816.5316.6516.6586,500
Nov 5, 202417.0017.0716.9717.0017.00129,400
Nov 4, 202416.8316.9816.8316.8716.87255,400
Nov 1, 202416.7716.9016.7416.7516.75103,500
Oct 31, 202416.8516.8916.6116.7916.79215,300
Oct 30, 202416.7416.9516.7416.8816.88164,000
Oct 29, 202416.9516.9716.7816.8716.87138,700
Oct 28, 202416.8717.0916.8717.0617.06212,600
Oct 25, 202416.8416.9116.7216.7316.73235,900
Oct 24, 202416.9416.9416.6516.7516.75978,200
Oct 23, 202418.1818.2717.4817.5617.56180,500
Oct 22, 202418.1818.3418.1818.2718.27110,600
Oct 21, 202418.3318.3318.1418.1818.1895,700
Oct 18, 202418.5318.5918.5118.5518.55173,100
Oct 17, 202418.3918.3918.2418.2818.28175,200
Oct 16, 202418.4318.5318.3918.4318.43152,800
Oct 15, 202418.2218.3518.1418.2018.20137,100
Oct 14, 202418.5318.6618.5318.6218.62185,400
Oct 11, 202418.3218.4418.3018.4018.40246,000
Oct 10, 202418.5418.5418.4418.5018.50123,000
Oct 9, 202418.6118.7418.5718.5918.5975,900
Oct 8, 202419.1419.1518.9019.0919.09163,300
Oct 7, 202419.1919.3119.1519.1719.17155,300
Oct 4, 202419.3319.5119.3319.5119.5169,500
Oct 3, 202419.2419.3419.1119.2519.2597,000
Oct 2, 202419.5819.6319.4719.5419.5462,500
Oct 1, 202420.1920.1919.7619.9119.9180,100
Sep 30, 202420.4020.4020.2120.3020.3052,800
Sep 27, 202420.8520.8620.6120.6720.6766,400
Sep 26, 202420.5320.7020.5020.6520.65118,900
Sep 25, 202420.5420.5420.1620.1920.1965,100
Sep 24, 202420.3020.4420.3020.4320.4395,600
Sep 23, 202420.3220.4420.2920.3620.3652,900
Sep 20, 202420.4520.4520.1820.3620.36124,400
Sep 19, 202420.5620.6620.4420.6020.6074,500
Sep 18, 202420.2420.3420.1020.1920.1960,500
Sep 17, 202420.2020.2420.1520.1620.1659,500
Sep 16, 202420.0120.1719.9920.1320.1373,900
Sep 13, 202419.8820.0019.8819.9419.9465,100
Sep 12, 202419.4919.6719.4519.6619.6671,000
Sep 11, 202419.3719.5319.2619.5219.52106,100
Sep 10, 202419.5819.5819.4019.5319.5363,900
Sep 9, 202419.5619.6719.5319.6019.6069,100
Sep 6, 202419.5419.6219.4419.5319.53786,600
Sep 5, 202419.7419.7619.6519.7019.7069,900
Sep 4, 202419.3819.5419.3819.4919.4987,200
Sep 3, 202419.5319.5419.3819.4319.4386,400
Aug 30, 202419.6219.6319.5319.6319.6367,300
Aug 29, 202419.6119.6119.4519.5019.50148,200
Aug 28, 202419.6419.6719.4919.5419.5461,600
Aug 27, 202419.8119.8619.7919.8519.8546,200
Aug 26, 202419.8919.9119.7319.8019.80102,900
Aug 23, 202419.7019.9519.6919.8819.8862,800
Aug 22, 202419.6919.6919.5119.5419.5470,600
Aug 21, 202419.5819.7019.5519.6419.64146,500
Aug 20, 202419.4819.5119.3419.3819.38147,900
Aug 19, 202419.3019.4619.2919.4119.4152,100
Aug 16, 202419.1019.1419.0219.1119.1156,000
Aug 15, 202419.0719.1219.0019.0419.0482,500
Aug 14, 202419.0119.0418.9518.9718.9777,900
Aug 13, 202418.5318.7518.5118.7118.7190,900
Aug 12, 202418.6518.7618.5818.6618.6690,700
Aug 9, 202418.5318.6918.5218.6718.6787,200
Aug 8, 202418.4918.6218.4418.6018.60107,000
Aug 7, 202418.7518.7818.4218.4218.42196,000
Aug 6, 202418.4818.6518.4518.5318.53180,200
Aug 5, 202418.7819.0918.7118.7818.78302,400
Aug 2, 202419.3919.4019.2319.3419.34332,500
Aug 1, 202419.5019.5119.1719.3719.37349,500
Jul 31, 202419.7619.9019.6819.7119.71196,100
Jul 30, 202419.7019.7319.6019.6619.6691,400
Jul 29, 202419.5019.6119.4419.6019.60225,800
Jul 26, 202419.6519.8219.6319.7519.7577,300
Jul 25, 202419.3219.7119.2719.5519.55295,200
Jul 24, 202418.5719.1218.5618.7318.7390,200
Jul 23, 202418.5718.7118.5218.6618.66121,900
Jul 22, 202418.8318.8818.7318.8118.81117,500
Jul 19, 202418.7318.8318.6818.7618.76102,700
Jul 18, 202419.0219.0218.8018.8218.82106,100
Jul 17, 202418.9319.0018.9218.9818.9859,300
Jul 16, 202418.9019.0918.8719.0619.06111,800
Jul 15, 202419.0519.1318.8718.9718.97189,500
Jul 12, 202419.0719.1319.0319.0519.0567,400
Jul 11, 202418.7118.8418.6518.7218.72103,400
Jul 10, 202418.6718.7518.6018.7218.72118,100
Jul 9, 202418.7518.8418.7018.7818.78143,000
Jul 8, 202419.0119.0218.9118.9118.91111,000
Jul 5, 202418.9619.0718.8118.9518.9594,000
Jul 3, 202419.0519.0518.8618.9218.9273,400
Jul 2, 202418.3518.8118.3518.7618.76103,600
Jul 1, 202419.5619.5619.2019.3119.31125,900
Jun 28, 202419.1419.3919.1019.2219.22324,800
Jun 27, 202419.3919.4119.1819.3019.30129,900
Jun 26, 202419.4019.5819.3819.4619.4694,200
Jun 25, 202419.7519.8519.5419.7319.73133,100
Jun 24, 202419.9520.1119.9119.9519.95117,800
Jun 21, 202419.9519.9719.8119.8319.83196,100
Jun 20, 202419.7820.1019.7819.9619.96228,800
Jun 18, 202419.9620.0819.8120.0120.01194,900
Jun 17, 202419.8519.9119.7619.9019.90121,000
Jun 14, 202419.8319.8319.5619.6819.68127,600
Jun 13, 202420.5920.5920.3920.4120.41173,100
Jun 12, 202420.5620.8220.5620.6020.60103,600
Jun 11, 202420.1720.3220.0620.3120.31106,500
Jun 10, 202420.2020.4920.1620.4120.4193,400
Jun 7, 202420.1220.3820.1220.2120.2171,400
Jun 6, 202420.2120.4420.2120.4320.4387,500
Jun 5, 202420.3520.3920.1520.2120.21133,700
Jun 4, 202420.0920.1519.9320.1120.11191,000
Jun 3, 202419.9220.1919.9220.0320.03160,500
May 31, 202420.1420.1919.8920.1920.19122,200
May 30, 202420.0820.1019.9520.0120.01169,500
May 29, 202419.8519.9619.6519.7119.71185,000
May 28, 202419.5820.0819.5819.8819.88101,600
May 24, 202419.6719.7119.5519.6019.6084,200
May 23, 202419.8519.8519.5419.5619.5683,500
May 22, 202419.5819.6119.4719.5419.5486,800
May 21, 202419.7119.8319.6019.7019.70103,200
May 20, 2024 0.727 Dividend
May 20, 202419.6219.8119.5619.7319.7363,600
May 17, 202419.9920.3019.9920.1819.4560,400
May 16, 202420.0220.0519.8819.8919.1772,900
May 15, 202420.1620.2920.1420.2619.5354,400
May 14, 202420.1620.2720.1320.2119.48115,400
May 13, 202420.1020.1920.0720.0819.3667,100
May 10, 202420.0020.0219.8819.8919.17193,900
May 9, 202419.9820.1519.9820.0619.3459,500
May 8, 202419.8020.0019.8019.9019.1877,100

Related Tickers

BGT.SG Bridgestone Corp
36.70
-0.43%
 
DNZOY DENSO Corporation
13.02
-2.25%
 
GNTX Gentex Corporation
21.62
+0.60%
 
ADNT Adient plc
12.58
-0.47%
 
AXL American Axle & Manufacturing Holdings, Inc.
4.1300
-0.48%
 
GT The Goodyear Tire & Rubber Company
11.01
+0.46%
 
MGA Magna International Inc.
33.38
+0.51%
 
CPS Cooper-Standard Holdings Inc.
25.09
-1.38%
 
HYLN Hyliion Holdings Corp.
1.6200
+4.52%
 
MVST Microvast Holdings, Inc.
1.9300
+0.52%