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
2022-11-242,300.002,300.002,232.002,233.002,233.00358
2022-11-232,267.002,300.002,267.002,300.002,300.00134
2022-11-222,328.002,362.002,267.002,267.002,267.00106
2022-11-212,300.002,328.002,300.002,328.002,328.004
2022-11-172,266.002,300.002,266.002,300.002,300.00677
2022-11-162,330.002,330.002,266.002,266.002,266.00806
2022-11-152,280.002,336.002,280.002,330.002,330.00161
2022-11-142,270.002,316.002,256.002,280.002,280.001,228
2022-11-112,230.002,363.002,230.002,270.002,270.0011,329
2022-11-102,185.002,230.002,183.002,230.002,230.006,848
2022-11-092,200.002,250.002,185.002,185.002,185.009,448
2022-11-082,249.002,249.002,200.002,200.002,200.0060
2022-11-072,249.002,249.002,201.002,249.002,249.0012
2022-11-042,269.002,269.002,170.002,249.002,249.001,036
2022-11-032,260.002,280.002,240.002,269.002,269.00577
2022-11-022,295.002,295.002,260.002,260.002,260.00246
2022-11-012,250.002,300.002,231.002,295.002,295.009,118
2022-10-312,280.002,280.002,250.002,250.002,250.0068
2022-10-282,320.002,320.002,277.002,280.002,280.00323
2022-10-272,300.002,320.002,300.002,320.002,320.003,402
2022-10-262,261.002,320.002,261.002,300.002,300.001,391
2022-10-252,250.002,275.002,184.002,261.002,261.0093
2022-10-242,265.002,265.002,248.002,250.002,250.006
2022-10-212,340.002,340.002,204.002,265.002,265.001,005
2022-10-202,384.002,418.002,251.002,340.002,340.001,227
2022-10-192,420.002,420.002,384.002,384.002,384.005
2022-10-182,418.002,420.002,381.002,420.002,420.0010
2022-10-172,418.002,418.002,375.002,418.002,418.00517
2022-10-142,405.002,490.002,405.002,418.002,418.001,200
2022-10-132,450.002,460.002,405.002,405.002,405.00514
2022-10-122,412.002,450.002,410.002,450.002,450.009,990
2022-10-112,423.002,426.002,405.002,412.002,412.005,064
2022-10-072,455.002,459.002,422.002,423.002,423.0031
2022-10-062,401.002,455.002,401.002,455.002,455.00117
2022-10-052,401.002,410.002,390.002,401.002,401.001,156
2022-10-042,401.002,480.002,400.002,401.002,401.002,397
2022-10-032,400.002,402.002,400.002,401.002,401.0079
2022-09-302,420.002,474.002,400.002,400.002,400.001,424
2022-09-292,417.002,495.002,380.002,420.002,420.002,189
2022-09-282,503.002,503.002,400.002,417.002,417.004,171
2022-09-272,523.002,650.002,503.002,503.002,503.005,005
2022-09-262,381.002,523.002,381.002,523.002,523.002,308
2022-09-232,247.002,381.002,150.002,381.002,381.006,321
2022-09-222,148.002,276.002,148.002,247.002,247.00649
2022-09-212,149.002,196.002,148.002,148.002,148.0044
2022-09-202,140.002,149.002,123.002,149.002,149.00777
2022-09-192,139.002,150.002,139.002,140.002,140.003,976
2022-09-162,140.002,140.002,091.002,139.002,139.00871
2022-09-152,132.002,170.002,121.002,140.002,140.009,162
2022-09-142,160.002,160.002,132.002,132.002,132.001
2022-09-132,148.002,160.002,148.002,160.002,160.001,506
2022-09-122,150.002,150.002,122.002,148.002,148.004
2022-09-092,200.002,200.002,150.002,150.002,150.00610
2022-09-082,200.002,247.002,200.002,200.002,200.00602
2022-09-072,132.002,200.002,132.002,200.002,200.003,840
2022-09-062,080.002,180.002,062.002,132.002,132.00521
2022-09-052,048.002,080.002,048.002,080.002,080.00399
2022-09-022,051.002,060.002,047.002,048.002,048.00340
2022-09-012,088.002,088.002,051.002,051.002,051.0011
2022-08-312,020.002,088.002,020.002,088.002,088.00958
← NewerPage 17 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.