Michelin ADR

MGDDY
🏛️ usa →
17.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.62 20.62 20.19 20.49 0.2M
2021-12-30 20.59 20.59 20.40 20.43 0.1M
2021-12-29 20.54 20.59 20.48 20.59 0.1M
2021-12-28 20.48 20.51 20.38 20.41 0.1M
2021-12-27 20.29 20.51 20.29 20.51 0.1M
2021-12-23 20.24 20.35 20.19 20.30 0.1M
2021-12-22 19.88 20.16 19.81 20.16 0.1M
2021-12-21 19.61 19.77 19.56 19.77 0.1M
2021-12-20 18.99 19.27 18.95 19.27 0.3M
2021-12-17 19.41 19.50 19.34 19.37 0.1M
2021-12-16 19.66 19.70 19.51 19.57 0.1M
2021-12-15 19.48 19.77 19.37 19.77 0.1M
2021-12-14 19.71 19.80 19.53 19.63 0.2M
2021-12-13 19.83 19.85 19.68 19.73 0.2M
2021-12-10 20.19 20.22 20.04 20.09 0.1M
2021-12-09 19.99 19.99 19.87 19.87 0.1M
2021-12-08 19.60 19.88 19.60 19.87 0.2M
2021-12-07 19.35 19.50 19.29 19.46 0.1M
2021-12-06 19.04 19.18 18.99 19.15 0.2M
2021-12-03 18.89 18.93 18.63 18.78 0.2M
2021-12-02 18.74 18.81 18.65 18.71 0.2M
2021-12-01 19.19 19.31 18.78 18.78 0.2M
2021-11-30 18.36 18.48 18.17 18.45 0.3M
2021-11-29 18.19 18.21 18.01 18.17 0.3M
2021-11-26 18.26 18.33 18.03 18.21 0.1M
2021-11-24 19.42 19.61 19.42 19.57 0.1M
2021-11-23 19.64 19.68 19.58 19.68 0.1M
2021-11-22 19.66 19.83 19.66 19.71 0.1M
2021-11-19 19.39 19.47 19.32 19.32 0.1M
2021-11-18 19.72 19.89 19.71 19.85 0.2M
2021-11-17 19.37 19.46 19.37 19.44 0.2M
2021-11-16 19.16 19.32 19.16 19.23 0.2M
2021-11-15 19.26 19.26 19.00 19.00 0.1M
2021-11-12 19.31 19.31 19.18 19.24 0.1M
2021-11-11 19.11 19.23 19.09 19.13 0.1M
2021-11-10 19.36 19.43 19.14 19.19 0.1M
2021-11-09 19.69 19.69 19.56 19.58 0.1M
2021-11-08 19.71 19.83 19.64 19.64 0.1M
2021-11-05 19.79 19.82 19.69 19.78 0.2M
2021-11-04 19.76 19.86 19.71 19.83 0.1M
2021-11-03 19.54 19.89 19.52 19.88 0.2M
2021-11-02 19.55 19.64 19.38 19.39 0.2M
2021-11-01 19.62 19.66 19.51 19.59 0.1M
2021-10-29 19.59 19.68 19.57 19.65 0.1M
2021-10-28 19.65 19.74 19.62 19.74 0.1M
2021-10-27 19.50 19.69 19.45 19.58 0.1M
2021-10-26 19.35 19.36 19.20 19.26 0.2M
2021-10-25 19.59 19.72 19.38 19.66 0.2M
2021-10-22 19.52 19.55 19.29 19.36 0.1M
2021-10-21 19.50 19.59 19.50 19.54 0.1M
2021-10-20 19.14 19.46 19.14 19.42 0.2M
2021-10-19 19.27 19.33 19.15 19.22 0.1M
2021-10-18 19.17 19.29 19.14 19.26 0.3M
2021-10-15 19.36 19.47 19.26 19.47 0.1M
2021-10-14 19.07 19.14 19.05 19.12 0.2M
2021-10-13 19.01 19.03 18.78 18.99 0.1M
2021-10-12 18.86 18.94 18.77 18.86 0.1M
2021-10-11 18.99 18.99 18.76 18.76 0.2M
2021-10-08 19.27 19.34 19.18 19.27 0.4M
2021-10-07 19.21 19.38 19.21 19.24 0.1M
2021-10-06 19.13 19.18 18.93 19.12 0.2M
2021-10-05 19.40 19.71 19.34 19.62 0.1M
2021-10-04 19.25 19.32 19.10 19.14 0.2M
2021-10-01 19.18 19.36 19.09 19.34 0.2M
2021-09-30 19.14 19.23 19.09 19.19 0.2M
2021-09-29 19.37 19.38 19.27 19.31 0.1M
2021-09-28 19.40 19.40 19.10 19.18 0.2M
2021-09-27 19.48 19.54 19.41 19.50 0.1M
2021-09-24 19.38 19.59 19.38 19.54 0.1M
2021-09-23 19.50 19.64 19.50 19.60 0.1M
2021-09-22 19.24 19.64 19.24 19.32 0.1M
2021-09-21 18.87 19.04 18.84 18.99 0.1M
2021-09-20 19.06 19.06 18.72 18.94 0.2M
2021-09-17 19.72 19.72 19.37 19.44 0.1M
2021-09-16 20.01 20.05 19.85 19.99 0.1M
2021-09-15 19.99 20.16 19.87 20.16 0.1M
2021-09-14 20.27 20.28 20.07 20.10 0.2M
2021-09-13 20.37 20.37 20.07 20.13 0.1M
2021-09-10 20.21 20.32 20.05 20.14 0.1M
2021-09-09 20.07 20.25 20.07 20.12 0.1M
2021-09-08 20.18 20.21 20.07 20.13 0.2M
2021-09-07 20.64 20.64 20.34 20.40 0.2M
2021-09-03 20.36 20.37 20.24 20.32 0.1M
2021-09-02 20.75 20.75 20.43 20.46 0.1M
2021-09-01 20.49 20.49 20.28 20.32 0.3M
2021-08-31 20.43 20.43 20.12 20.21 0.3M
2021-08-30 20.54 20.54 20.48 20.53 0.1M
2021-08-27 20.46 20.62 20.36 20.57 0.1M
2021-08-26 20.31 20.49 20.31 20.41 0.1M
2021-08-25 20.46 20.46 20.26 20.37 0.1M
2021-08-24 20.43 20.43 20.28 20.38 0.2M
2021-08-23 20.72 20.76 20.60 20.74 0.0M
2021-08-20 20.66 20.66 20.52 20.61 0.1M
2021-08-19 21.09 21.09 20.61 20.66 0.2M
2021-08-18 20.94 21.21 20.94 21.03 0.1M
2021-08-17 21.21 21.21 20.95 21.03 0.1M
2021-08-16 21.26 21.31 21.21 21.25 0.0M
2021-08-13 20.94 21.39 20.94 21.39 0.2M
2021-08-12 20.84 20.98 20.84 20.96 0.1M
2021-08-11 20.82 20.99 20.81 20.98 0.1M
2021-08-10 20.71 21.11 20.71 20.84 0.2M
2021-08-09 20.98 20.98 20.75 20.84 0.1M
2021-08-06 20.94 20.99 20.87 20.89 0.1M
2021-08-05 20.91 21.06 20.91 20.99 0.1M
2021-08-04 21.18 21.18 20.80 20.90 0.1M
2021-08-03 20.52 20.69 20.50 20.63 0.1M
2021-08-02 20.62 20.62 20.48 20.62 0.1M
2021-07-30 20.57 20.57 20.34 20.43 0.1M
2021-07-29 20.30 20.44 20.28 20.40 0.3M
2021-07-28 19.82 20.09 19.82 20.06 0.1M
2021-07-27 19.99 20.12 19.74 19.86 0.6M
2021-07-26 20.09 20.27 19.78 20.22 0.1M
2021-07-23 20.27 20.33 20.19 20.26 0.1M
2021-07-22 20.21 20.21 19.91 20.02 0.1M
2021-07-21 19.91 20.03 19.86 19.99 0.1M
2021-07-20 19.50 19.74 19.49 19.68 0.1M
2021-07-19 19.44 19.52 19.34 19.51 0.2M
2021-07-16 20.01 20.02 19.77 19.79 0.1M
2021-07-15 20.19 20.19 19.96 20.03 0.0M
2021-07-14 20.19 20.19 20.09 20.17 0.1M
2021-07-13 20.29 20.30 20.13 20.14 0.1M
2021-07-12 20.20 20.39 20.19 20.32 0.1M
2021-07-09 20.24 20.36 20.18 20.31 0.1M
2021-07-08 19.67 19.74 19.59 19.66 0.1M
2021-07-07 19.96 19.98 19.78 19.94 0.2M
2021-07-06 19.98 19.98 19.75 19.87 0.2M
2021-07-02 20.08 20.10 20.00 20.07 0.1M
2021-07-01 19.86 19.97 19.82 19.93 0.1M
2021-06-30 20.01 20.06 19.83 19.97 0.4M
2021-06-29 20.41 20.47 20.35 20.47 0.6M
2021-06-28 20.27 20.27 20.06 20.14 0.1M
2021-06-25 20.24 20.24 19.99 20.01 0.2M
2021-06-24 20.05 20.27 20.05 20.26 0.1M
2021-06-23 20.11 20.13 19.97 20.02 0.1M
2021-06-22 20.09 20.18 19.96 20.13 0.2M
2021-06-21 20.19 20.54 20.19 20.52 0.2M
2021-06-18 19.59 19.59 19.32 19.50 0.3M
2021-06-17 19.90 19.90 19.56 19.72 0.1M
2021-06-16 19.91 19.95 19.62 19.63 0.1M
2021-06-15 19.71 19.80 19.70 19.77 0.1M
2021-06-14 19.61 19.63 19.52 19.62 0.1M
2021-06-11 19.80 19.81 19.51 19.61 0.6M
2021-06-10 19.95 19.95 19.77 19.84 0.2M
2021-06-09 19.99 19.99 19.79 19.85 0.1M
2021-06-08 20.18 20.18 19.99 20.10 0.1M
2021-06-07 20.27 20.27 20.11 20.15 0.1M
2021-06-04 19.84 19.90 19.76 19.84 0.1M
2021-06-03 19.86 19.96 19.81 19.96 0.1M
2021-06-02 19.66 19.79 19.64 19.78 0.1M
2021-06-01 19.41 19.62 19.41 19.54 0.1M
2021-05-28 19.09 19.21 19.03 19.11 0.1M
2021-05-27 18.97 19.07 18.97 19.05 0.5M
2021-05-26 18.71 18.74 18.60 18.74 0.3M
2021-05-25 18.65 18.66 18.46 18.51 0.1M
2021-05-24 18.69 18.75 18.67 18.75 0.2M
2021-05-21 18.89 18.91 18.58 18.69 0.1M
2021-05-20 18.76 18.96 18.67 18.90 0.1M
2021-05-19 18.49 18.71 18.43 18.59 0.1M
2021-05-18 18.88 19.00 18.83 18.89 0.1M
2021-05-17 18.93 18.94 18.82 18.94 0.1M
2021-05-14 18.86 18.96 18.77 18.94 0.2M
2021-05-13 18.52 18.57 18.34 18.54 0.4M
2021-05-12 18.62 18.62 18.42 18.49 0.2M
2021-05-11 18.56 18.71 18.52 18.68 0.3M
2021-05-10 18.76 18.87 18.70 18.70 0.1M
2021-05-07 18.69 18.82 18.55 18.82 0.1M
2021-05-06 18.13 18.42 18.13 18.42 0.1M
2021-05-05 18.18 18.18 18.01 18.07 0.2M
2021-05-04 18.09 18.09 17.87 18.02 0.1M
2021-05-03 18.20 18.27 18.12 18.23 0.1M
2021-04-30 18.18 18.27 18.05 18.09 0.1M
2021-04-29 18.62 18.62 18.25 18.41 0.1M
2021-04-28 18.87 18.87 18.69 18.77 0.1M
2021-04-27 18.94 19.03 18.90 19.03 0.1M
2021-04-26 19.34 19.34 19.13 19.21 0.1M
2021-04-23 19.06 19.31 18.94 19.24 0.3M
2021-04-22 18.69 18.73 18.56 18.68 0.1M
2021-04-21 18.16 18.51 18.16 18.49 0.2M
2021-04-20 18.66 18.66 18.33 18.47 0.4M
2021-04-19 18.57 18.71 18.48 18.54 0.2M
2021-04-16 18.53 18.75 18.50 18.71 0.3M
2021-04-15 18.43 18.57 18.39 18.57 0.3M
2021-04-14 18.47 18.52 18.34 18.38 0.1M
2021-04-13 18.79 18.79 18.62 18.72 0.5M
2021-04-12 18.75 18.76 18.58 18.61 0.2M
2021-04-09 18.62 18.62 18.42 18.61 0.6M
2021-04-08 18.64 18.82 18.59 18.77 0.2M
2021-04-07 19.36 19.36 19.18 19.19 0.1M
2021-04-06 19.16 19.24 19.11 19.17 0.1M
2021-04-05 19.13 19.51 19.13 19.49 0.1M
2021-04-01 19.12 19.12 18.93 19.12 0.4M
2021-03-31 18.79 18.89 18.68 18.73 0.9M
2021-03-30 18.77 18.94 18.75 18.91 1.0M
2021-03-29 18.79 18.81 18.69 18.73 0.5M
2021-03-26 18.77 18.99 18.74 18.99 1.6M
2021-03-25 18.61 18.97 18.39 18.91 1.4M
2021-03-24 18.34 18.56 18.30 18.38 0.9M
2021-03-23 18.59 18.62 18.35 18.42 0.4M
2021-03-22 18.74 18.85 18.64 18.75 0.2M
2021-03-19 18.74 18.86 18.61 18.81 0.1M
2021-03-18 18.73 18.81 18.54 18.55 0.6M
2021-03-17 18.74 19.09 18.63 19.02 1.3M
2021-03-16 18.62 18.62 18.36 18.47 0.2M
2021-03-15 18.76 18.85 18.58 18.74 0.7M
2021-03-12 18.71 18.89 18.68 18.89 1.1M
2021-03-11 18.75 18.82 18.70 18.79 0.4M
2021-03-10 18.69 18.86 18.66 18.84 0.5M
2021-03-09 18.66 18.68 18.50 18.62 0.5M
2021-03-08 18.69 18.90 18.61 18.74 0.6M
2021-03-05 18.37 18.39 18.17 18.29 0.2M
2021-03-04 18.45 18.61 18.25 18.28 0.1M
2021-03-03 18.66 18.88 18.51 18.74 0.3M
2021-03-02 18.32 18.54 18.32 18.42 0.4M
2021-03-01 18.06 18.24 17.92 18.06 0.1M
2021-02-26 17.91 18.18 17.89 18.00 0.1M
2021-02-25 18.24 18.24 17.70 17.78 0.1M
2021-02-24 17.94 18.06 17.90 18.06 0.2M
2021-02-23 18.04 18.12 17.85 18.06 0.0M
2021-02-22 18.07 18.26 18.03 18.15 1.0M
2021-02-19 18.03 18.04 17.92 17.98 0.1M
2021-02-18 17.67 17.76 17.57 17.69 0.6M
2021-02-17 17.59 17.61 17.37 17.52 0.1M
2021-02-16 17.78 17.86 17.75 17.79 1.0M
2021-02-12 17.61 17.72 17.59 17.62 1.5M
2021-02-11 17.84 17.84 17.66 17.73 0.5M
2021-02-10 17.88 17.88 17.71 17.74 0.0M
2021-02-09 17.50 17.77 17.50 17.73 0.5M
2021-02-08 17.85 17.91 17.71 17.81 0.4M
2021-02-05 17.60 17.73 17.60 17.73 0.3M
2021-02-04 17.23 17.34 17.21 17.27 0.4M
2021-02-03 17.43 17.56 17.42 17.50 0.4M
2021-02-02 17.26 17.33 17.15 17.23 0.6M
2021-02-01 17.12 17.27 17.09 17.27 0.5M
2021-01-29 16.96 17.27 16.96 17.23 0.4M
2021-01-28 16.75 16.84 16.68 16.76 0.7M
2021-01-27 16.29 16.42 16.21 16.28 0.0M
2021-01-26 16.95 17.00 16.85 16.85 0.1M
2021-01-25 16.72 16.73 16.52 16.67 0.0M
2021-01-22 16.95 17.01 16.89 16.94 0.0M
2021-01-21 16.90 17.07 16.88 17.07 0.0M
2021-01-20 16.74 16.82 16.70 16.82 0.0M
2021-01-19 16.49 16.49 16.24 16.32 0.0M
2021-01-15 16.42 16.49 16.23 16.37 0.0M
2021-01-14 16.49 16.70 16.49 16.67 0.1M
2021-01-13 16.57 16.61 16.49 16.57 0.1M
2021-01-12 16.46 16.86 16.46 16.84 0.3M
2021-01-11 16.01 16.31 16.01 16.27 0.8M
2021-01-08 16.51 16.52 16.36 16.52 1.0M
2021-01-07 16.21 16.45 16.21 16.42 0.3M
2021-01-06 15.81 15.99 15.81 15.86 1.1M
2021-01-05 16.02 16.16 15.93 16.12 1.0M
2021-01-04 16.39 16.39 16.22 16.30 0.4M