MANAGEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 2,397.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1,488 |
| 2024-05-03 | 2,371.00 | 2,400.00 | 2,356.00 | 2,397.00 | 2,397.00 | 1,010 |
| 2024-05-02 | 2,338.00 | 2,400.00 | 2,282.00 | 2,371.00 | 2,371.00 | 1,719 |
| 2024-04-30 | 2,340.00 | 2,340.00 | 2,290.00 | 2,338.00 | 2,338.00 | 196 |
| 2024-04-29 | 2,275.00 | 2,390.00 | 2,275.00 | 2,340.00 | 2,340.00 | 291 |
| 2024-04-26 | 2,240.00 | 2,295.00 | 2,240.00 | 2,275.00 | 2,275.00 | 3,112 |
| 2024-04-25 | 2,230.00 | 2,240.00 | 2,170.00 | 2,240.00 | 2,240.00 | 2,694 |
| 2024-04-24 | 2,230.00 | 2,280.00 | 2,215.00 | 2,230.00 | 2,230.00 | 593 |
| 2024-04-23 | 2,236.00 | 2,236.00 | 2,120.00 | 2,230.00 | 2,230.00 | 2,240 |
| 2024-04-22 | 2,315.00 | 2,421.00 | 2,280.00 | 2,280.00 | 2,280.00 | 14,476 |
| 2024-04-19 | 2,201.00 | 2,315.00 | 2,201.00 | 2,315.00 | 2,315.00 | 6,919 |
| 2024-04-18 | 2,150.00 | 2,201.00 | 2,088.00 | 2,201.00 | 2,201.00 | 4,066 |
| 2024-04-17 | 2,169.00 | 2,180.00 | 2,123.00 | 2,150.00 | 2,150.00 | 406 |
| 2024-04-16 | 1,997.00 | 2,170.00 | 1,997.00 | 2,169.00 | 2,169.00 | 1,671 |
| 2024-04-15 | 1,900.00 | 1,998.00 | 1,900.00 | 1,997.00 | 1,997.00 | 953 |
| 2024-04-09 | 1,847.00 | 1,900.00 | 1,847.00 | 1,900.00 | 1,900.00 | 330 |
| 2024-04-08 | 1,785.00 | 1,900.00 | 1,785.00 | 1,847.00 | 1,847.00 | 1,008 |
| 2024-04-05 | 1,780.00 | 1,830.00 | 1,780.00 | 1,785.00 | 1,785.00 | 237 |
| 2024-04-04 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 20 |
| 2024-04-03 | 1,850.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | 56 |
| 2024-04-02 | 1,756.00 | 1,850.00 | 1,750.00 | 1,850.00 | 1,850.00 | 1,307 |
| 2024-04-01 | 1,750.00 | 1,756.00 | 1,730.00 | 1,756.00 | 1,756.00 | 33 |
| 2024-03-29 | 1,730.00 | 1,758.00 | 1,730.00 | 1,750.00 | 1,750.00 | 3,543 |
| 2024-03-28 | 1,730.00 | 1,763.00 | 1,730.00 | 1,730.00 | 1,730.00 | 68 |
| 2024-03-27 | 1,760.00 | 1,760.00 | 1,724.00 | 1,730.00 | 1,730.00 | 135 |
| 2024-03-26 | 1,765.00 | 1,765.00 | 1,751.00 | 1,760.00 | 1,760.00 | 74 |
| 2024-03-25 | 1,750.00 | 1,770.00 | 1,750.00 | 1,765.00 | 1,765.00 | 13 |
| 2024-03-22 | 1,751.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,833 |
| 2024-03-21 | 1,765.00 | 1,765.00 | 1,731.00 | 1,751.00 | 1,751.00 | 366 |
| 2024-03-20 | 1,772.00 | 1,772.00 | 1,755.00 | 1,765.00 | 1,765.00 | 7,747 |
| 2024-03-19 | 1,795.00 | 1,795.00 | 1,770.00 | 1,772.00 | 1,772.00 | 646 |
| 2024-03-18 | 1,760.00 | 1,800.00 | 1,760.00 | 1,795.00 | 1,795.00 | 202 |
| 2024-03-15 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,007 |
| 2024-03-14 | 1,755.00 | 1,800.00 | 1,755.00 | 1,760.00 | 1,760.00 | 1,134 |
| 2024-03-13 | 1,760.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,755.00 | 4,084 |
| 2024-03-12 | 1,760.00 | 1,795.00 | 1,760.00 | 1,760.00 | 1,760.00 | 66 |
| 2024-03-11 | 1,770.00 | 1,795.00 | 1,760.00 | 1,760.00 | 1,760.00 | 48 |
| 2024-03-08 | 1,769.00 | 1,794.00 | 1,769.00 | 1,770.00 | 1,770.00 | 1,178 |
| 2024-03-07 | 1,761.00 | 1,780.00 | 1,761.00 | 1,769.00 | 1,769.00 | 134 |
| 2024-03-06 | 1,770.00 | 1,770.00 | 1,760.00 | 1,761.00 | 1,761.00 | 561 |
| 2024-03-05 | 1,766.00 | 1,778.00 | 1,766.00 | 1,770.00 | 1,770.00 | 1,725 |
| 2024-03-04 | 1,839.00 | 1,839.00 | 1,758.00 | 1,766.00 | 1,766.00 | 7,107 |
| 2024-03-01 | 1,800.00 | 1,840.00 | 1,790.00 | 1,839.00 | 1,839.00 | 476 |
| 2024-02-29 | 1,838.00 | 1,838.00 | 1,800.00 | 1,800.00 | 1,800.00 | 616 |
| 2024-02-28 | 1,800.00 | 1,839.00 | 1,800.00 | 1,838.00 | 1,838.00 | 349 |
| 2024-02-27 | 1,860.00 | 1,860.00 | 1,750.00 | 1,800.00 | 1,800.00 | 1,451 |
| 2024-02-26 | 1,855.00 | 1,860.00 | 1,855.00 | 1,860.00 | 1,860.00 | 4,251 |
| 2024-02-23 | 1,855.00 | 1,856.00 | 1,830.00 | 1,855.00 | 1,855.00 | 1,756 |
| 2024-02-22 | 1,820.00 | 1,855.00 | 1,820.00 | 1,855.00 | 1,855.00 | 181 |
| 2024-02-21 | 1,820.00 | 1,845.00 | 1,819.00 | 1,820.00 | 1,820.00 | 207 |
| 2024-02-20 | 1,835.00 | 1,835.00 | 1,820.00 | 1,820.00 | 1,820.00 | 93 |
| 2024-02-19 | 1,858.00 | 1,858.00 | 1,820.00 | 1,835.00 | 1,835.00 | 549 |
| 2024-02-16 | 1,839.00 | 1,859.00 | 1,839.00 | 1,858.00 | 1,858.00 | 185 |
| 2024-02-15 | 1,815.00 | 1,840.00 | 1,815.00 | 1,839.00 | 1,839.00 | 212 |
| 2024-02-14 | 1,813.00 | 1,815.00 | 1,812.00 | 1,815.00 | 1,815.00 | 3,071 |
| 2024-02-13 | 1,829.00 | 1,829.00 | 1,812.00 | 1,813.00 | 1,813.00 | 5,136 |
| 2024-02-12 | 1,821.00 | 1,831.00 | 1,820.00 | 1,829.00 | 1,829.00 | 973 |
| 2024-02-09 | 1,821.00 | 1,830.00 | 1,816.00 | 1,821.00 | 1,821.00 | 9,632 |
| 2024-02-08 | 1,816.00 | 1,850.00 | 1,816.00 | 1,821.00 | 1,821.00 | 351 |
| 2024-02-07 | 1,847.00 | 1,847.00 | 1,815.00 | 1,816.00 | 1,816.00 | 24 |
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.