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
2023-02-172,601.002,680.002,601.002,680.002,680.002,077
2023-02-162,600.002,680.002,600.002,601.002,601.00121
2023-02-152,551.002,600.002,550.002,600.002,600.003,904
2023-02-142,575.002,575.002,540.002,551.002,551.00238
2023-02-132,570.002,589.002,570.002,575.002,575.0013
2023-02-102,550.002,590.002,550.002,570.002,570.00875
2023-02-092,550.002,550.002,540.002,550.002,550.00327
2023-02-082,500.002,550.002,500.002,550.002,550.00209
2023-02-072,500.002,500.002,499.002,500.002,500.0046
2023-02-062,500.002,500.002,500.002,500.002,500.00921
2023-02-032,515.002,525.002,500.002,500.002,500.001,397
2023-02-022,440.002,515.002,440.002,515.002,515.00676
2023-02-012,440.002,461.002,440.002,440.002,440.00219
2023-01-312,468.002,476.002,439.002,440.002,440.00397
2023-01-302,490.002,490.002,440.002,468.002,468.0079
2023-01-272,490.002,490.002,490.002,490.002,490.000
2023-01-262,499.002,499.002,490.002,490.002,490.0044
2023-01-252,500.002,500.002,435.002,499.002,499.0081
2023-01-242,517.002,517.002,500.002,500.002,500.002
2023-01-232,499.002,519.002,445.002,517.002,517.00111
2023-01-202,482.002,499.002,412.002,499.002,499.00112
2023-01-192,455.002,482.002,455.002,482.002,482.0098
2023-01-182,423.002,455.002,351.002,455.002,455.001,240
2023-01-172,450.002,489.002,420.002,423.002,423.00109
2023-01-162,490.002,499.002,420.002,450.002,450.0021
2023-01-132,410.002,490.002,410.002,490.002,490.0087
2023-01-122,400.002,410.002,398.002,410.002,410.001,275
2023-01-102,295.002,400.002,230.002,400.002,400.00256
2023-01-092,300.002,300.002,295.002,295.002,295.00146
2023-01-062,350.002,370.002,300.002,300.002,300.00172
2023-01-052,425.002,425.002,350.002,350.002,350.00259
2023-01-042,515.002,515.002,425.002,425.002,425.00617
2023-01-032,520.002,520.002,465.002,515.002,515.00279
2023-01-022,530.002,540.002,483.002,520.002,520.0017
2022-12-302,475.002,530.002,475.002,530.002,530.002,162
2022-12-292,480.002,493.002,450.002,475.002,475.006,988
2022-12-282,495.002,495.002,480.002,480.002,480.004
2022-12-272,500.002,500.002,495.002,495.002,495.007,779
2022-12-262,500.002,520.002,500.002,500.002,500.00985,016
2022-12-232,501.002,501.002,450.002,500.002,500.00566
2022-12-222,467.002,548.002,467.002,501.002,501.00814
2022-12-212,328.002,467.002,328.002,467.002,467.003,165
2022-12-202,328.002,328.002,328.002,328.002,328.000
2022-12-192,330.002,330.002,328.002,328.002,328.005
2022-12-162,400.002,401.002,330.002,330.002,330.0097
2022-12-152,459.002,465.002,400.002,400.002,400.00141
2022-12-142,418.002,459.002,418.002,459.002,459.0099
2022-12-132,395.002,418.002,395.002,418.002,418.00333
2022-12-122,395.002,399.002,395.002,395.002,395.001,186
2022-12-092,395.002,398.002,394.002,395.002,395.00153
2022-12-082,327.002,395.002,327.002,395.002,395.00221
2022-12-072,330.002,330.002,327.002,327.002,327.0080
2022-12-062,290.002,330.002,236.002,330.002,330.00315
2022-12-052,280.002,299.002,280.002,290.002,290.00149
2022-12-022,299.002,300.002,255.002,280.002,280.00245
2022-12-012,250.002,299.002,250.002,299.002,299.00173
2022-11-302,183.002,250.002,183.002,250.002,250.003,389
2022-11-292,240.002,245.002,183.002,183.002,183.00315
2022-11-282,240.002,240.002,240.002,240.002,240.000
2022-11-252,233.002,250.002,210.002,240.002,240.00492
← NewerPage 16 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.