Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MANAGEM.BC stock page

MANAGEM historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-162,320.002,320.002,320.002,320.002,320.0017
2023-05-152,350.002,350.002,320.002,320.002,320.00140
2023-05-122,350.002,386.002,330.002,350.002,350.001,533
2023-05-112,369.002,369.002,350.002,350.002,350.002,002
2023-05-102,345.002,369.002,345.002,369.002,369.00627
2023-05-092,361.002,361.002,345.002,345.002,345.00643
2023-05-082,350.002,390.002,350.002,385.002,385.00146
2023-05-052,334.002,394.002,334.002,350.002,350.00200
2023-05-042,332.002,334.002,332.002,334.002,334.0045
2023-05-032,331.002,333.002,331.002,332.002,332.0056
2023-05-022,439.002,439.002,330.002,331.002,331.00492,974
2023-04-282,330.002,455.002,330.002,439.002,439.00228
2023-04-272,200.002,331.002,200.002,330.002,330.00335
2023-04-262,305.002,305.002,167.002,200.002,200.004,819
2023-04-252,452.002,452.002,305.002,305.002,305.001,294
2023-04-212,500.002,501.002,451.002,452.002,452.00163
2023-04-202,529.002,529.002,500.002,500.002,500.00287
2023-04-192,526.002,529.002,526.002,529.002,529.0055
2023-04-182,525.002,531.002,525.002,526.002,526.0063
2023-04-172,550.002,587.002,525.002,525.002,525.001,092
2023-04-142,517.002,589.002,517.002,550.002,550.004
2023-04-132,587.002,587.002,517.002,517.002,517.00145
2023-04-122,549.002,594.002,515.002,587.002,587.00244
2023-04-112,590.002,590.002,549.002,549.002,549.0013
2023-04-102,611.002,611.002,590.002,590.002,590.0069
2023-04-072,597.002,611.002,590.002,611.002,611.00389
2023-04-062,611.002,611.002,597.002,597.002,597.0021
2023-04-052,501.002,611.002,501.002,611.002,611.0046
2023-04-042,549.002,549.002,500.002,501.002,501.00130
2023-04-032,520.002,549.002,500.002,549.002,549.00406
2023-03-312,630.002,630.002,520.002,520.002,520.001,405
2023-03-302,600.002,630.002,600.002,630.002,630.0048
2023-03-292,619.002,619.002,600.002,600.002,600.0091
2023-03-282,619.002,619.002,619.002,619.002,619.000
2023-03-272,600.002,619.002,560.002,619.002,619.00125
2023-03-242,667.002,669.002,600.002,600.002,600.00604
2023-03-232,684.002,684.002,600.002,667.002,667.00342
2023-03-222,687.002,687.002,641.002,684.002,684.00131
2023-03-212,689.002,693.002,645.002,687.002,687.0038
2023-03-202,657.002,695.002,657.002,689.002,689.0060
2023-03-172,684.002,689.002,655.002,657.002,657.00429
2023-03-162,690.002,690.002,680.002,684.002,684.0048
2023-03-152,685.002,695.002,684.002,690.002,690.00319
2023-03-142,630.002,686.002,600.002,685.002,685.00103
2023-03-132,584.002,630.002,565.002,630.002,630.00207
2023-03-102,584.002,584.002,525.002,584.002,584.004,971
2023-03-092,560.002,584.002,560.002,584.002,584.0011
2023-03-082,580.002,596.002,560.002,560.002,560.0091
2023-03-072,575.002,599.002,560.002,580.002,580.00661
2023-03-062,600.002,600.002,562.002,575.002,575.00219
2023-03-032,580.002,623.002,575.002,600.002,600.00716
2023-03-022,601.002,611.002,575.002,580.002,580.001,408
2023-03-012,605.002,640.002,571.002,601.002,601.00277
2023-02-282,770.002,770.002,605.002,605.002,605.003,246
2023-02-272,745.002,770.002,706.002,770.002,770.0058
2023-02-242,680.002,745.002,650.002,745.002,745.00820
2023-02-232,685.002,685.002,610.002,680.002,680.0022
2023-02-222,650.002,685.002,620.002,685.002,685.00346
2023-02-212,625.002,674.002,575.002,650.002,650.00215
2023-02-202,680.002,680.002,625.002,625.002,625.002
← NewerPage 15 of 21 · 1,242 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.