Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MANAGEM.BC stock page

MANAGEM historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-012,750.002,845.002,722.002,722.002,722.0047
2024-07-312,701.002,900.002,701.002,750.002,750.002,187
2024-07-292,650.002,755.002,650.002,701.002,701.00604
2024-07-262,679.002,680.002,600.002,650.002,650.00998
2024-07-252,650.002,697.002,613.002,679.002,679.00254
2024-07-242,573.002,689.002,573.002,650.002,650.002,185
2024-07-232,545.002,650.002,545.002,573.002,573.00396
2024-07-222,559.002,609.002,545.002,545.002,545.00216
2024-07-192,525.002,559.002,520.002,559.002,559.00222
2024-07-182,510.002,525.002,500.002,525.002,525.00241
2024-07-172,500.002,510.002,452.002,510.002,510.00564
2024-07-162,500.002,500.002,433.002,500.002,500.00196
2024-07-152,500.002,510.002,436.002,500.002,500.0093
2024-07-122,500.002,500.002,431.002,500.002,500.00454
2024-07-112,469.002,500.002,410.002,500.002,500.00285
2024-07-102,470.002,470.002,415.002,469.002,469.002
2024-07-092,490.002,490.002,350.002,470.002,470.0051
2024-07-082,481.002,490.002,425.002,490.002,490.0011
2024-07-052,470.002,481.002,470.002,481.002,481.0088
2024-07-042,490.002,490.002,407.002,470.002,470.003
2024-07-032,490.002,490.002,490.002,490.002,490.000
2024-07-022,500.002,500.002,430.002,490.002,490.003
2024-07-012,500.002,500.002,500.002,500.002,500.003
2024-06-282,450.002,500.002,420.002,500.002,500.001,239
2024-06-272,479.002,479.002,450.002,450.002,450.0021
2024-06-262,480.002,480.002,451.002,479.002,479.009,380
2024-06-252,427.002,480.002,410.002,480.002,480.00502
2024-06-242,403.002,448.002,403.002,427.002,427.001,233
2024-06-212,441.002,450.002,403.002,403.002,403.0080
2024-06-202,470.002,519.002,441.002,441.002,441.00949
2024-06-192,300.002,529.002,300.002,470.002,470.006,567
2024-06-142,330.002,330.002,300.002,300.002,300.00611
2024-06-132,300.002,330.002,270.002,330.002,330.001,857
2024-06-122,275.002,320.002,251.002,300.002,300.001,468
2024-06-112,300.002,339.002,275.002,275.002,275.00409
2024-06-102,300.002,334.002,300.002,300.002,300.00732
2024-06-072,223.002,300.002,223.002,300.002,300.00539
2024-06-062,160.002,300.002,160.002,223.002,223.00126
2024-06-052,255.002,255.002,160.002,160.002,160.00275
2024-06-042,310.002,310.002,265.002,310.002,310.00278
2024-06-032,300.002,310.002,251.002,310.002,310.0068
2024-05-312,350.002,350.002,300.002,300.002,300.003,806
2024-05-302,325.002,350.002,322.002,350.002,350.00753
2024-05-292,365.002,365.002,320.002,325.002,325.002,153
2024-05-282,350.002,365.002,330.002,365.002,365.004,030
2024-05-272,397.002,397.002,306.002,350.002,350.00145
2024-05-242,402.002,402.002,340.002,397.002,397.00504
2024-05-232,402.002,410.002,400.002,402.002,402.0011,505
2024-05-222,450.002,450.002,402.002,402.002,402.002,839
2024-05-212,440.002,480.002,400.002,450.002,450.001,534
2024-05-202,306.002,440.002,306.002,440.002,440.003,304
2024-05-172,340.002,349.002,306.002,306.002,306.00322
2024-05-162,342.002,345.002,320.002,340.002,340.002,779
2024-05-152,360.002,360.002,342.002,342.002,342.003,023
2024-05-142,350.002,380.002,342.002,360.002,360.00471
2024-05-132,400.002,400.002,340.002,350.002,350.0057
2024-05-102,400.002,446.002,400.002,400.002,400.00606
2024-05-092,360.002,409.002,360.002,400.002,400.005,311
2024-05-082,335.002,380.002,335.002,360.002,360.002,115
2024-05-072,300.002,350.002,300.002,335.002,335.0038
← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.