Compagnie Generale DES Etablissements Stock Price (Quote)
$19.88
+0.1000 (+0.506%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 MGDDY stock ended at $19.88. This is 0.506% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.36% from a day low at $19.81 to a day high of $20.08. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | $18.47 | $18.48 | $18.39 | $18.42 | 63 535 |
| Feb 23, 2024 | $18.39 | $18.47 | $18.34 | $18.41 | 137 329 |
| Feb 22, 2024 | $18.13 | $18.20 | $18.07 | $18.13 | 118 560 |
| Feb 21, 2024 | $18.03 | $18.20 | $18.03 | $18.16 | 104 492 |
| Feb 20, 2024 | $17.88 | $17.99 | $17.84 | $17.94 | 77 867 |
| Feb 16, 2024 | $17.88 | $17.97 | $17.78 | $17.84 | 95 456 |
| Feb 15, 2024 | $17.69 | $17.88 | $17.65 | $17.85 | 67 038 |
| Feb 14, 2024 | $17.81 | $17.99 | $17.79 | $17.89 | 116 913 |
| Feb 13, 2024 | $17.49 | $17.61 | $17.38 | $17.51 | 120 451 |
| Feb 12, 2024 | $16.53 | $16.89 | $16.51 | $16.89 | 70 522 |
| Feb 09, 2024 | $16.64 | $16.70 | $16.57 | $16.70 | 148 803 |
| Feb 08, 2024 | $16.84 | $16.90 | $16.71 | $16.84 | 80 820 |
| Feb 07, 2024 | $16.52 | $16.63 | $16.49 | $16.60 | 82 792 |
| Feb 06, 2024 | $16.51 | $16.59 | $16.47 | $16.58 | 132 617 |
| Feb 05, 2024 | $16.43 | $16.44 | $16.28 | $16.42 | 108 185 |
| Feb 02, 2024 | $16.57 | $16.59 | $16.45 | $16.54 | 73 691 |
| Feb 01, 2024 | $16.60 | $16.66 | $16.50 | $16.64 | 75 698 |
| Jan 31, 2024 | $16.77 | $16.77 | $16.53 | $16.58 | 112 262 |
| Jan 30, 2024 | $16.55 | $16.68 | $16.39 | $16.67 | 162 672 |
| Jan 29, 2024 | $16.76 | $16.88 | $16.70 | $16.88 | 146 758 |
| Jan 26, 2024 | $17.00 | $17.04 | $16.90 | $16.92 | 83 449 |
| Jan 25, 2024 | $16.72 | $16.89 | $16.72 | $16.88 | 201 105 |
| Jan 24, 2024 | $16.86 | $16.88 | $16.67 | $16.67 | 171 242 |
| Jan 23, 2024 | $16.69 | $16.71 | $16.60 | $16.71 | 66 013 |
| Jan 22, 2024 | $16.79 | $16.84 | $16.68 | $16.70 | 123 083 |
