Michelin Historical Data - MLP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Michelin (MLP)

33.60

-0.09

(-0.27%)

Closed February 02 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738343700	33.6	-0.04	-0.12	33.6	33.65	33.409999	138851
1738257300	33.64	0.49	1.48	33.15	33.7	33.15	176304
1738170900	33.15	-0.53	-1.57	33.77	33.84	33.15	135036
1738084500	33.68	0.11	0.33	33.54	33.89	33.52	61423
1737998100	33.57	-0.15	-0.44	33.78	33.93	33.5	96051
1737738900	33.72	0.3	0.90	33.53	33.75	33.43	136683
1737652500	33.42	0.34	1.03	33.22	33.43	33.09	63393
1737566100	33.08	0	0.00	33.08	33.08	33.08	0
1737479700	33.08	0.02	0.06	32.85	33.25	32.85	85050
1737393300	33.06	0.15	0.46	32.9	33.2	32.7	99649
1737134100	32.909999	0.42	1.29	32.729999	32.95	32.61	199719
1737047700	32.49	-0.2	-0.61	32.729999	32.86	32.49	56816
1736961300	32.689999	0.95	2.99	31.86	32.729999	31.86	161650
1736874900	31.74	0.84	2.72	31.36	32.06	31.36	374824
1736788500	30.9	-0.04	-0.13	30.83	31.08	30.69806	190169
1736529300	30.94	-0.1	-0.32	31.18	31.41	30.88	83188
1736442900	31.04	-0.49	-1.55	31.32	31.32	30.695	205090
1736356500	31.53	-0.16	-0.50	31.5	31.63	31.26	162870
1736270100	31.69	-0.2	-0.63	31.88	32.04	31.67	109390
1736183700	31.89	0.57	1.82	31.66	32.33	31.5	143360
1735924500	31.32	-0.85	-2.64	32.07	32.17	31.28	115668
1735838100	32.17	0.37	1.16	31.95	32.25	31.8	66097
1735751700	31.8	0	0.00	31.8	31.8	31.8	0
1735665300	31.8	0.19	0.60	31.6	31.91	31.56	106054
1735578900	31.61	-0.4	-1.25	31.91	31.96	31.6	68775
1735319700	32.009999	0.08	0.25	31.91	32.009999	31.76	81661
1735218900	31.93	0	0.00	31.93	31.93	31.93	0
1735132500	31.93	0	0.00	31.93	31.93	31.93	0
1735046100	31.93	0.17	0.54	31.92	31.995	31.87	32847
1734974100	31.76	-0.19	-0.59	31.81	31.98	31.72	54768
1734714900	31.95	0.07	0.22	31.7	31.95	31.58	129781
1734628500	31.88	-0.37	-1.15	31.71	32.08	31.71	116122
1734542100	32.25	-0.08	-0.25	32.38	32.479999	32.049999	142696
1734455700	32.33	0.09	0.28	32.21	32.67	32.15	99649
1734369300	32.24	-0.54	-1.65	32.68	32.78	32.005	107943
1734110100	32.78	0.27	0.83	32.52	32.82	32.439999	140534
1734023700	32.509999	0.19	0.59	32.46	32.619999	32.28	140211
1733937300	32.32	-0.17	-0.52	32.46	32.485	32.17	79249
1733850900	32.49	0.11	0.34	32.45	32.72	32.29	107616
1733764500	32.38	0.42	1.31	32.11	32.49	31.89	86918
1733505300	31.96	0.39	1.24	31.64	32.17	31.58	111692
1733418900	31.57	0.63	2.04	30.8	31.65	30.8	152586
1733332500	30.94	0.09	0.29	30.82	31.06	30.82	70985
1733246100	30.85	0.37	1.21	30.33	30.96	30.33	112552
1733159700	30.48	-0.27	-0.88	30.37	30.87	30.165	170155
1732900500	30.75	-0.08	-0.26	30.68	30.75	30.53	93821
1732814100	30.83	0.05	0.16	30.88	31.1	30.8	72457
1732727700	30.78	-0.2	-0.65	30.76	30.94	30.57	90371
1732641300	30.98	-0.19	-0.61	31.06	31.13	30.805	72018
1732554900	31.17	0.07	0.23	31.25	31.33	30.69	133810
1732295700	31.1	0.17	0.55	31.06	31.31	30.87	87078
1732209300	30.93	0.06	0.19	30.89	30.94	30.53	103843
1732122900	30.87	-0.22	-0.71	31.28	31.35	30.84	109850
1732036500	31.09	-0.18	-0.58	31.435	31.435	30.68	85213
1731950100	31.27	0.01	0.03	31.09	31.3	31.05	71311
1731690900	31.26	0.02	0.06	31.12	31.69	31.01	136954
1731604500	31.24	0.24	0.77	31.09	31.48	30.76	156515
1731518100	31	-0.58	-1.84	31.39	31.53	30.74	87847
1731431700	31.58	-0.6	-1.86	31.86	31.92	31.54	95709
1731345300	32.18	0.79	2.52	31.69	32.465	31.61	110154
1731086100	31.39	-0.12	-0.38	31.49	31.61	31.19	174242
1730999700	31.51	0.44	1.42	30.99	31.51	30.99	143895
1730913300	31.07	-0.23	-0.73	31.32	31.77	30.88	94557
1730826900	31.3	0.12	0.38	31.22	31.46	31.18	92050
1730740500	31.18	0.08	0.26	30.97	31.18	30.8	169997

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions