MANAGEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 2,045.00 | 2,045.00 | 2,020.00 | 2,020.00 | 2,020.00 | 22 |
| 2022-08-29 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 0 |
| 2022-08-26 | 2,041.00 | 2,045.00 | 2,041.00 | 2,045.00 | 2,045.00 | 159 |
| 2022-08-25 | 2,040.00 | 2,054.00 | 2,016.00 | 2,041.00 | 2,041.00 | 1,310 |
| 2022-08-24 | 2,021.00 | 2,040.00 | 2,021.00 | 2,040.00 | 2,040.00 | 59 |
| 2022-08-23 | 2,030.00 | 2,030.00 | 2,010.00 | 2,021.00 | 2,021.00 | 16 |
| 2022-08-22 | 2,021.00 | 2,035.00 | 2,014.00 | 2,030.00 | 2,030.00 | 62 |
| 2022-08-19 | 2,040.00 | 2,040.00 | 2,021.00 | 2,021.00 | 2,021.00 | 30 |
| 2022-08-18 | 2,035.00 | 2,049.00 | 2,035.00 | 2,040.00 | 2,040.00 | 49 |
| 2022-08-17 | 2,054.00 | 2,054.00 | 2,032.00 | 2,035.00 | 2,035.00 | 22 |
| 2022-08-16 | 2,022.00 | 2,059.00 | 2,010.00 | 2,054.00 | 2,054.00 | 81 |
| 2022-08-15 | 2,017.00 | 2,060.00 | 2,017.00 | 2,022.00 | 2,022.00 | 48 |
| 2022-08-12 | 2,040.00 | 2,060.00 | 2,017.00 | 2,017.00 | 2,017.00 | 93 |
| 2022-08-11 | 2,020.00 | 2,040.00 | 1,986.00 | 2,040.00 | 2,040.00 | 91 |
| 2022-08-10 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 |
| 2022-08-09 | 2,020.00 | 2,045.00 | 2,000.00 | 2,020.00 | 2,020.00 | 91 |
| 2022-08-08 | 2,074.00 | 2,074.00 | 2,020.00 | 2,020.00 | 2,020.00 | 77 |
| 2022-08-05 | 2,074.00 | 2,088.00 | 2,030.00 | 2,074.00 | 2,074.00 | 140 |
| 2022-08-04 | 1,999.00 | 2,074.00 | 1,999.00 | 2,074.00 | 2,074.00 | 298 |
| 2022-08-03 | 1,950.00 | 2,000.00 | 1,950.00 | 1,999.00 | 1,999.00 | 587 |
| 2022-08-02 | 1,874.00 | 1,959.00 | 1,874.00 | 1,950.00 | 1,950.00 | 1,026 |
| 2022-08-01 | 1,870.00 | 1,878.00 | 1,850.00 | 1,874.00 | 1,874.00 | 24 |
| 2022-07-29 | 1,858.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,870.00 | 177 |
| 2022-07-28 | 1,855.00 | 1,859.00 | 1,824.00 | 1,858.00 | 1,858.00 | 12 |
| 2022-07-27 | 1,835.00 | 1,859.00 | 1,812.00 | 1,855.00 | 1,855.00 | 146 |
| 2022-07-26 | 1,840.00 | 1,862.00 | 1,835.00 | 1,835.00 | 1,835.00 | 82 |
| 2022-07-25 | 1,856.00 | 1,868.00 | 1,840.00 | 1,840.00 | 1,840.00 | 88 |
| 2022-07-22 | 1,858.00 | 1,940.00 | 1,836.00 | 1,856.00 | 1,856.00 | 266 |
| 2022-07-21 | 1,856.00 | 1,858.00 | 1,810.00 | 1,858.00 | 1,858.00 | 95 |
| 2022-07-20 | 1,875.00 | 1,889.00 | 1,836.00 | 1,856.00 | 1,856.00 | 1,166 |
| 2022-07-19 | 1,825.00 | 1,884.00 | 1,825.00 | 1,875.00 | 1,875.00 | 92 |
| 2022-07-18 | 1,810.00 | 1,829.00 | 1,810.00 | 1,825.00 | 1,825.00 | 90 |
| 2022-07-15 | 1,820.00 | 1,820.00 | 1,783.00 | 1,810.00 | 1,810.00 | 5,281 |
| 2022-07-14 | 1,855.00 | 1,855.00 | 1,800.00 | 1,820.00 | 1,820.00 | 3,906 |
| 2022-07-13 | 1,830.00 | 1,855.00 | 1,826.00 | 1,855.00 | 1,855.00 | 250 |
| 2022-07-12 | 1,840.00 | 1,840.00 | 1,815.00 | 1,830.00 | 1,830.00 | 2,709 |
| 2022-07-08 | 1,793.00 | 1,878.00 | 1,793.00 | 1,840.00 | 1,840.00 | 1,163 |
| 2022-07-07 | 1,703.00 | 1,793.00 | 1,703.00 | 1,793.00 | 1,793.00 | 1,301 |
| 2022-07-06 | 1,787.00 | 1,787.00 | 1,680.00 | 1,703.00 | 1,703.00 | 13,018 |
| 2022-07-05 | 1,900.00 | 1,900.00 | 1,787.00 | 1,787.00 | 1,787.00 | 7,839 |
| 2022-07-04 | 1,917.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,900.00 | 993 |
| 2022-07-01 | 2,039.00 | 2,060.00 | 1,917.00 | 1,917.00 | 1,917.00 | 2,357 |
| 2022-06-30 | 2,169.00 | 2,180.00 | 2,039.00 | 2,039.00 | 2,039.00 | 17,020 |
| 2022-06-29 | 2,178.00 | 2,178.00 | 2,100.00 | 2,169.00 | 2,169.00 | 1,033 |
| 2022-06-28 | 2,168.00 | 2,187.00 | 2,115.00 | 2,178.00 | 2,178.00 | 22 |
| 2022-06-27 | 2,148.00 | 2,168.00 | 2,120.00 | 2,168.00 | 2,168.00 | 22 |
| 2022-06-24 | 2,199.00 | 2,200.00 | 2,148.00 | 2,148.00 | 2,148.00 | 3,917 |
| 2022-06-23 | 2,190.00 | 2,199.00 | 2,172.00 | 2,199.00 | 2,199.00 | 13 |
| 2022-06-22 | 2,202.00 | 2,202.00 | 2,190.00 | 2,190.00 | 2,190.00 | 4 |
| 2022-06-21 | 2,232.00 | 2,232.00 | 2,188.00 | 2,202.00 | 2,202.00 | 348 |
| 2022-06-20 | 2,220.00 | 2,235.00 | 2,190.00 | 2,232.00 | 2,232.00 | 113 |
| 2022-06-17 | 2,265.00 | 2,265.00 | 2,206.00 | 2,220.00 | 2,220.00 | 1,720 |
| 2022-06-16 | 2,250.00 | 2,276.00 | 2,250.00 | 2,265.00 | 2,265.00 | 27 |
| 2022-06-15 | 2,279.00 | 2,279.00 | 2,250.00 | 2,250.00 | 2,250.00 | 100 |
| 2022-06-14 | 2,270.00 | 2,279.00 | 2,240.00 | 2,279.00 | 2,279.00 | 59 |
| 2022-06-13 | 2,300.00 | 2,300.00 | 2,270.00 | 2,270.00 | 2,270.00 | 502 |
| 2022-06-10 | 2,340.00 | 2,350.00 | 2,282.00 | 2,300.00 | 2,300.00 | 1,436 |
| 2022-06-09 | 2,274.00 | 2,365.00 | 2,274.00 | 2,340.00 | 2,340.00 | 2,153 |
| 2022-06-08 | 2,290.00 | 2,290.00 | 2,273.00 | 2,274.00 | 2,274.00 | 1,088 |
| 2022-06-07 | 2,293.00 | 2,293.00 | 2,265.00 | 2,290.00 | 2,290.00 | 553 |
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.