OTC Markets OTCPK - Delayed Quote USD

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

35.68

0.00

(0.00%)

As of April 28 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 28, 2025	37.52	37.52	37.52	35.68	35.68	250
Apr 25, 2025	35.68	35.68	35.68	35.68	35.68	400
Apr 24, 2025	33.53	33.53	33.53	33.53	33.53	-
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	1,900
Apr 21, 2025	36.23	36.23	36.23	36.23	36.23	-
Apr 17, 2025	36.23	36.23	36.23	36.23	36.23	500
Apr 16, 2025	32.78	32.78	32.78	32.78	32.78	-
Apr 15, 2025	32.78	32.78	32.78	32.78	32.78	-
Apr 14, 2025	32.78	32.78	32.78	32.78	32.78	-
Apr 11, 2025	32.78	32.78	32.78	32.78	32.78	300
Apr 10, 2025	30.83	30.83	30.83	30.83	30.83	-
Apr 9, 2025	33.60	33.60	30.73	30.83	30.83	2,600
Apr 8, 2025	31.50	31.50	31.19	31.19	31.19	1,000
Apr 7, 2025	32.61	34.85	32.08	32.08	32.08	1,000
Apr 4, 2025	37.10	37.10	37.10	37.10	37.10	-
Apr 3, 2025	37.10	37.10	37.10	37.10	37.10	400
Apr 2, 2025	35.38	35.38	35.38	35.38	35.38	-
Apr 1, 2025	35.38	35.38	35.38	35.38	35.38	-
Mar 31, 2025	35.38	35.38	35.38	35.38	35.38	-
Mar 28, 2025	35.38	35.38	35.38	35.38	35.38	-
Mar 27, 2025	35.38	35.38	35.38	35.38	35.38	-
Mar 26, 2025	35.38	35.38	35.38	35.38	35.38	-
Mar 25, 2025	35.67	35.67	35.38	35.38	35.38	600
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	200
Mar 20, 2025	35.72	35.72	35.58	35.58	35.58	500
Mar 19, 2025	36.15	36.15	36.15	36.15	36.15	-
Mar 18, 2025	36.15	36.15	36.15	36.15	36.15	400
Mar 17, 2025	35.90	37.48	35.90	37.48	37.48	1,900
Mar 14, 2025	35.70	35.70	35.70	35.70	35.70	-
Mar 13, 2025	35.70	35.70	35.70	35.70	35.70	-
Mar 12, 2025	37.52	37.52	35.70	35.70	35.70	2,500
Mar 11, 2025	37.52	37.52	37.52	37.52	37.52	400
Mar 10, 2025	38.05	38.05	36.45	36.45	36.45	2,500
Mar 7, 2025	36.30	36.30	36.30	36.30	36.30	-
Mar 6, 2025	36.30	36.30	36.30	36.30	36.30	-
Mar 5, 2025	38.55	38.55	36.10	36.30	36.30	1,400
Mar 4, 2025	34.00	34.00	34.00	34.00	34.00	700
Mar 3, 2025	35.05	37.30	35.05	37.30	37.30	900
Feb 28, 2025	35.78	35.78	35.78	35.78	35.78	3,200
Feb 27, 2025	35.05	35.05	35.05	35.05	35.05	200
Feb 26, 2025	36.55	36.55	36.55	36.55	36.55	200
Feb 25, 2025	35.03	36.85	35.03	36.85	36.85	2,400
Feb 24, 2025	34.82	34.82	34.82	34.82	34.82	-
Feb 21, 2025	34.82	34.82	34.82	34.82	34.82	-
Feb 20, 2025	34.82	34.82	34.82	34.82	34.82	600
Feb 19, 2025	34.30	34.30	34.30	34.30	34.30	200
Feb 18, 2025	37.48	37.48	37.28	37.28	37.28	2,300
Feb 14, 2025	36.05	36.07	36.05	36.06	36.06	4,500
Feb 13, 2025	34.78	34.78	34.78	34.78	34.78	200
Feb 12, 2025	33.10	33.10	33.10	33.10	33.10	-
Feb 11, 2025	33.10	33.10	33.10	33.10	33.10	-
Feb 10, 2025	34.00	34.00	33.10	33.10	33.10	13,900
Feb 7, 2025	34.01	34.01	34.01	34.01	34.01	-
Feb 6, 2025	35.30	35.30	34.01	34.01	34.01	700
Feb 5, 2025	34.56	34.56	34.56	34.56	34.56	-
Feb 4, 2025	34.56	34.56	34.56	34.56	34.56	300
Feb 3, 2025	34.58	34.58	34.58	34.58	34.58	-
Jan 31, 2025	34.58	34.58	34.58	34.58	34.58	-
Jan 30, 2025	34.58	34.58	34.58	34.58	34.58	-
Jan 29, 2025	34.58	34.58	34.58	34.58	34.58	-
Jan 28, 2025	34.58	34.58	34.58	34.58	34.58	200
Jan 27, 2025	35.70	35.70	35.70	35.70	35.70	300
Jan 24, 2025	37.15	37.15	37.15	37.15	37.15	900
Jan 23, 2025	35.70	35.70	34.84	34.84	34.84	1,000
Jan 22, 2025	35.55	35.55	35.55	35.55	35.55	800
Jan 21, 2025	35.95	35.95	35.95	35.95	35.95	400
Jan 17, 2025	33.79	33.79	33.79	33.79	33.79	500
Jan 16, 2025	32.82	32.82	32.82	32.82	32.82	6,700
Jan 15, 2025	31.55	31.55	31.55	31.55	31.55	-
Jan 14, 2025	32.65	32.65	31.50	31.55	31.55	2,600
Jan 13, 2025	32.40	32.80	30.65	30.65	30.65	3,200
Jan 10, 2025	33.85	33.85	30.83	30.83	30.83	26,600
Jan 8, 2025	32.20	32.20	32.20	32.20	32.20	-
Jan 7, 2025	32.20	32.20	32.20	32.20	32.20	-
Jan 6, 2025	32.20	34.20	32.05	32.20	32.20	1,200
Jan 3, 2025	31.79	31.79	31.79	31.79	31.79	400
Jan 2, 2025	33.06	33.06	33.06	33.06	33.06	1,900
Dec 31, 2024	32.00	33.74	32.00	33.74	33.74	4,500
Dec 30, 2024	32.90	34.05	32.90	34.05	34.05	1,800
Dec 27, 2024	33.15	33.33	32.21	33.33	33.33	1,200
Dec 26, 2024	35.15	35.15	35.15	35.15	35.15	500
Dec 24, 2024	31.70	31.70	31.20	31.39	31.39	500
Dec 23, 2024	32.25	34.20	32.01	32.01	32.01	2,400
Dec 20, 2024	32.05	34.65	32.05	34.65	34.65	700
Dec 19, 2024	32.14	32.14	32.09	32.09	32.09	400
Dec 18, 2024	33.25	33.25	33.25	33.25	33.25	-
Dec 17, 2024	33.25	33.60	33.00	33.25	33.25	1,300
Dec 16, 2024	33.56	33.56	33.56	33.56	33.56	200
Dec 13, 2024	34.32	34.32	34.32	34.32	34.32	9,700
Dec 12, 2024	33.95	33.95	33.95	33.95	33.95	900
Dec 11, 2024	32.77	32.77	32.77	32.77	32.77	300
Dec 10, 2024	33.19	33.19	32.99	33.19	33.19	2,800
Dec 9, 2024	34.85	34.85	33.24	33.24	33.24	1,300
Dec 6, 2024	33.00	33.91	33.00	33.43	33.43	1,500
Dec 5, 2024	32.69	32.69	32.46	32.46	32.46	600
Dec 4, 2024	33.45	33.45	31.47	31.47	31.47	1,600
Dec 3, 2024	31.27	33.15	31.27	33.15	33.15	1,300
Dec 2, 2024	31.86	31.86	31.30	31.30	31.30	1,200
Nov 29, 2024	33.00	33.00	33.00	33.00	33.00	300
Nov 27, 2024	31.75	31.75	31.75	31.75	31.75	3,600
Nov 26, 2024	31.60	31.60	31.60	31.60	31.60	300
Nov 25, 2024	33.08	34.45	32.66	32.66	32.66	1,000
Nov 22, 2024	31.38	33.30	31.38	32.12	32.12	900
Nov 21, 2024	31.45	32.83	31.45	32.83	32.83	1,500
Nov 20, 2024	31.97	31.97	31.97	31.97	31.97	300
Nov 19, 2024	31.67	32.73	31.48	31.48	31.48	7,300
Nov 18, 2024	33.99	33.99	33.99	33.99	33.99	-
Nov 15, 2024	33.99	33.99	33.99	33.99	33.99	500
Nov 14, 2024	32.10	32.25	32.10	32.25	32.25	1,100
Nov 13, 2024	34.45	34.45	34.45	34.45	34.45	1,400
Nov 12, 2024	33.67	33.67	33.67	33.67	33.67	-
Nov 11, 2024	33.67	33.67	33.67	33.67	33.67	-
Nov 8, 2024	33.67	33.67	33.67	33.67	33.67	2,400
Nov 7, 2024	33.10	33.10	33.10	33.10	33.10	400
Nov 6, 2024	33.20	33.25	33.20	33.25	33.25	9,100
Nov 5, 2024	34.00	34.00	34.00	34.00	34.00	1,700
Nov 4, 2024	33.15	33.15	33.15	33.15	33.15	-
Nov 1, 2024	33.15	33.15	33.15	33.15	33.15	1,900
Oct 31, 2024	33.82	33.82	33.82	33.82	33.82	-
Oct 30, 2024	33.00	33.82	33.00	33.82	33.82	4,000
Oct 29, 2024	34.38	34.38	34.38	34.38	34.38	300
Oct 28, 2024	32.12	32.12	32.12	32.12	32.12	-
Oct 25, 2024	32.12	32.12	32.12	32.12	32.12	2,700
Oct 24, 2024	35.00	35.00	32.83	32.83	32.83	1,400
Oct 23, 2024	37.75	37.75	37.75	37.75	37.75	800
Oct 22, 2024	34.90	34.90	34.90	34.90	34.90	-
Oct 21, 2024	34.90	34.90	34.90	34.90	34.90	-
Oct 18, 2024	34.90	34.90	34.90	34.90	34.90	-
Oct 17, 2024	34.90	34.90	34.90	34.90	34.90	300
Oct 16, 2024	36.97	36.97	36.97	36.97	36.97	13,600
Oct 15, 2024	35.30	35.30	35.30	35.30	35.30	1,000
Oct 14, 2024	39.45	39.45	39.45	39.45	39.45	400
Oct 11, 2024	38.60	38.60	34.97	34.97	34.97	500
Oct 10, 2024	39.49	39.49	35.78	35.78	35.78	1,700
Oct 9, 2024	36.80	36.80	36.80	36.80	36.80	-
Oct 8, 2024	36.80	36.80	36.80	36.80	36.80	-
Oct 7, 2024	36.80	36.80	36.80	36.80	36.80	400
Oct 4, 2024	36.80	36.80	36.80	36.80	36.80	-
Oct 3, 2024	36.80	36.80	36.80	36.80	36.80	200
Oct 2, 2024	39.28	39.28	39.28	39.28	39.28	2,100
Oct 1, 2024	39.25	39.25	39.25	39.25	39.25	3,300
Sep 30, 2024	43.18	43.18	43.18	43.18	43.18	-
Sep 27, 2024	43.18	43.18	43.18	43.18	43.18	-
Sep 26, 2024	43.18	43.18	43.18	43.18	43.18	-
Sep 25, 2024	43.18	43.18	43.18	43.18	43.18	300
Sep 24, 2024	42.45	42.45	42.45	42.45	42.45	-
Sep 23, 2024	42.45	42.45	42.45	42.45	42.45	800
Sep 20, 2024	38.58	38.58	38.58	38.58	38.58	2,300
Sep 19, 2024	38.58	38.58	38.58	38.58	38.58	-
Sep 18, 2024	38.58	38.58	38.58	38.58	38.58	600
Sep 17, 2024	38.58	38.58	38.58	38.58	38.58	400
Sep 16, 2024	38.58	38.58	38.58	38.58	38.58	-
Sep 13, 2024	38.58	38.58	38.58	38.58	38.58	1,000
Sep 12, 2024	37.78	41.10	37.78	41.10	41.10	1,100
Sep 11, 2024	40.42	40.42	40.42	40.42	40.42	-
Sep 10, 2024	38.05	40.42	38.05	40.42	40.42	1,200
Sep 9, 2024	41.30	41.30	38.24	38.24	38.24	3,200
Sep 6, 2024	41.55	41.55	41.55	41.55	41.55	-
Sep 5, 2024	41.65	41.65	41.55	41.55	41.55	1,300
Sep 4, 2024	39.52	39.52	39.52	39.52	39.52	-
Sep 3, 2024	39.52	39.52	39.52	39.52	39.52	1,400
Aug 30, 2024	39.52	39.52	39.52	39.52	39.52	-
Aug 29, 2024	39.52	39.52	39.52	39.52	39.52	-
Aug 28, 2024	39.52	39.52	39.52	39.52	39.52	-
Aug 27, 2024	39.52	39.52	39.52	39.52	39.52	-
Aug 26, 2024	39.52	39.52	39.52	39.52	39.52	-
Aug 23, 2024	39.52	39.52	39.52	39.52	39.52	700
Aug 22, 2024	38.86	38.86	38.86	38.86	38.86	500
Aug 21, 2024	37.47	37.47	37.47	37.47	37.47	700
Aug 20, 2024	38.20	38.20	38.20	38.20	38.20	-
Aug 19, 2024	38.20	38.20	38.20	38.20	38.20	100
Aug 16, 2024	38.20	38.20	38.20	38.20	38.20	900
Aug 15, 2024	38.04	38.04	38.04	38.04	38.04	1,900
Aug 14, 2024	38.04	38.04	38.04	38.04	38.04	400
Aug 13, 2024	35.85	35.85	35.85	35.85	35.85	-
Aug 12, 2024	35.85	35.85	35.85	35.85	35.85	-
Aug 9, 2024	35.85	35.85	35.85	35.85	35.85	-
Aug 8, 2024	35.85	35.85	35.85	35.85	35.85	13,300
Aug 7, 2024	40.29	40.29	40.29	40.29	40.29	-
Aug 6, 2024	40.29	40.29	40.29	40.29	40.29	-
Aug 5, 2024	40.29	40.29	40.29	40.29	40.29	200
Aug 2, 2024	39.62	39.62	39.62	39.62	39.62	-
Aug 1, 2024	39.62	39.62	39.62	39.62	39.62	-
Jul 31, 2024	39.62	39.62	39.62	39.62	39.62	-
Jul 30, 2024	39.62	39.62	39.62	39.62	39.62	-
Jul 29, 2024	39.62	39.62	39.62	39.62	39.62	-
Jul 26, 2024	38.71	39.62	38.71	39.62	39.62	400
Jul 25, 2024	39.26	39.26	39.26	39.26	39.26	1,200
Jul 24, 2024	38.71	38.71	38.71	38.71	38.71	-
Jul 23, 2024	38.71	38.71	38.71	38.71	38.71	-
Jul 22, 2024	38.71	38.71	38.71	38.71	38.71	400
Jul 19, 2024	38.71	38.71	38.71	38.71	38.71	-
Jul 18, 2024	38.71	38.71	38.71	38.71	38.71	400
Jul 17, 2024	38.71	38.71	38.71	38.71	38.71	-
Jul 16, 2024	38.71	38.71	38.71	38.71	38.71	400
Jul 15, 2024	40.50	40.50	38.71	38.71	38.71	400
Jul 12, 2024	36.73	36.73	36.73	36.73	36.73	-
Jul 11, 2024	36.73	36.73	36.73	36.73	36.73	400
Jul 10, 2024	36.56	36.56	36.56	36.56	36.56	400
Jul 9, 2024	37.14	37.14	37.14	37.14	37.14	-
Jul 8, 2024	38.15	38.15	37.14	37.14	37.14	1,200
Jul 5, 2024	38.95	38.95	38.95	38.95	38.95	-
Jul 3, 2024	38.95	38.95	38.95	38.95	38.95	-
Jul 2, 2024	38.95	38.95	38.95	38.95	38.95	-
Jul 1, 2024	38.95	38.95	38.95	38.95	38.95	-
Jun 28, 2024	38.95	38.95	38.95	38.95	38.95	300
Jun 27, 2024	38.95	38.95	38.95	38.95	38.95	300
Jun 26, 2024	42.33	42.33	42.33	42.33	42.33	-
Jun 25, 2024	42.33	42.33	42.33	42.33	42.33	-
Jun 24, 2024	42.33	42.33	42.33	42.33	42.33	200
Jun 21, 2024	40.35	40.35	40.35	40.35	40.35	-
Jun 20, 2024	40.35	40.35	40.35	40.35	40.35	600
Jun 18, 2024	40.35	40.35	40.35	40.35	40.35	3,000
Jun 17, 2024	39.44	39.44	39.44	39.44	39.44	39,100
Jun 14, 2024	39.44	39.44	39.44	39.44	39.44	-
Jun 13, 2024	39.44	39.44	39.44	39.44	39.44	200
Jun 12, 2024	42.48	42.48	42.48	42.48	42.48	100
Jun 11, 2024	42.48	42.48	42.48	42.48	42.48	-
Jun 10, 2024	42.48	42.48	42.48	42.48	42.48	200
Jun 7, 2024	39.10	39.10	39.10	39.10	39.10	-
Jun 6, 2024	39.10	39.10	39.10	39.10	39.10	1,200
Jun 5, 2024	39.15	39.15	39.15	39.15	39.15	-
Jun 4, 2024	39.15	39.15	39.15	39.15	39.15	400
Jun 3, 2024	40.63	40.63	40.63	40.63	40.63	-
May 31, 2024	40.63	40.63	40.63	40.63	40.63	200
May 30, 2024	40.90	40.90	40.90	40.90	40.90	-
May 29, 2024	40.90	40.90	40.90	40.90	40.90	6,200
May 28, 2024	41.20	41.20	41.20	41.20	41.20	400
May 24, 2024	38.70	38.70	38.70	38.70	38.70	6,500
May 23, 2024	39.55	39.55	39.55	39.55	39.55	-
May 22, 2024	1.466 Dividend
May 22, 2024	39.55	39.55	39.55	39.55	39.55	-
May 21, 2024	39.55	39.55	39.55	39.55	38.08	200
May 20, 2024	38.90	38.90	38.90	38.90	37.46	-
May 17, 2024	38.90	38.90	38.90	38.90	37.46	-
May 16, 2024	42.03	42.03	38.90	38.90	37.46	1,400
May 15, 2024	40.66	40.66	40.66	40.66	39.15	-
May 14, 2024	40.66	40.66	40.66	40.66	39.15	-
May 13, 2024	40.66	40.66	40.66	40.66	39.15	200
May 10, 2024	38.75	38.75	38.75	38.75	37.31	2,000
May 9, 2024	38.75	38.75	38.75	38.75	37.31	200
May 8, 2024	38.50	38.50	38.50	38.50	37.07	500
May 7, 2024	42.05	42.05	42.05	42.05	40.49	200
May 6, 2024	41.20	41.20	41.20	41.20	39.67	800
May 3, 2024	38.03	38.03	37.63	37.63	36.24	400
May 2, 2024	41.13	41.13	37.35	37.35	35.97	400
May 1, 2024	38.59	38.59	38.59	38.59	37.16	600
Apr 30, 2024	37.92	37.92	37.92	37.92	36.51	-
Apr 29, 2024	37.83	37.92	37.83	37.92	36.51	600

PLOW Douglas Dynamics, Inc.

24.23

+0.71%

APR.WA Auto Partner SA

19.98

+0.60%

GEST.MC Gestamp Automoción, S.A.

2.6060

-0.46%

PIRC.MI Pirelli & C. S.p.A.

5.37

+0.15%

XPEL XPEL, Inc.

28.32

+3.89%

BRE.MI Brembo N.V.

8.20

+0.80%

GT The Goodyear Tire & Rubber Company

11.02

-0.50%

QS QuantumScape Corporation

3.9750

+0.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers