MANAGEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 2,293.00 | 2,293.00 | 2,265.00 | 2,290.00 | 2,290.00 | 553 |
| 2022-06-06 | 2,269.00 | 2,294.00 | 2,262.00 | 2,293.00 | 2,293.00 | 61 |
| 2022-06-03 | 2,253.00 | 2,292.00 | 2,253.00 | 2,269.00 | 2,269.00 | 598 |
| 2022-06-02 | 2,225.00 | 2,298.00 | 2,201.00 | 2,253.00 | 2,253.00 | 1,037 |
| 2022-06-01 | 2,225.00 | 2,234.00 | 2,200.00 | 2,225.00 | 2,225.00 | 798 |
| 2022-05-31 | 2,171.00 | 2,234.00 | 2,171.00 | 2,225.00 | 2,225.00 | 103 |
| 2022-05-30 | 2,247.00 | 2,248.00 | 2,171.00 | 2,171.00 | 2,171.00 | 8,655 |
| 2022-05-27 | 2,236.00 | 2,260.00 | 2,160.00 | 2,247.00 | 2,247.00 | 1,484 |
| 2022-05-26 | 2,222.00 | 2,248.00 | 2,220.00 | 2,236.00 | 2,236.00 | 181 |
| 2022-05-25 | 2,211.00 | 2,239.00 | 2,165.00 | 2,222.00 | 2,222.00 | 515 |
| 2022-05-24 | 2,240.00 | 2,269.00 | 2,211.00 | 2,211.00 | 2,211.00 | 1,659 |
| 2022-05-23 | 2,270.00 | 2,344.00 | 2,240.00 | 2,240.00 | 2,240.00 | 799 |
| 2022-05-20 | 2,294.00 | 2,329.00 | 2,270.00 | 2,270.00 | 2,270.00 | 4,872 |
| 2022-05-19 | 2,250.00 | 2,300.00 | 2,250.00 | 2,294.00 | 2,294.00 | 2,063 |
| 2022-05-18 | 2,250.00 | 2,290.00 | 2,240.00 | 2,250.00 | 2,250.00 | 1,233 |
| 2022-05-17 | 2,250.00 | 2,290.00 | 2,226.00 | 2,250.00 | 2,250.00 | 181 |
| 2022-05-16 | 2,187.00 | 2,318.00 | 2,187.00 | 2,250.00 | 2,250.00 | 4,649 |
| 2022-05-13 | 2,148.00 | 2,199.00 | 2,140.00 | 2,187.00 | 2,187.00 | 9,381 |
| 2022-05-12 | 2,230.00 | 2,230.00 | 2,131.00 | 2,148.00 | 2,148.00 | 12,463 |
| 2022-05-11 | 2,295.00 | 2,295.00 | 2,230.00 | 2,230.00 | 2,230.00 | 3,348 |
| 2022-05-10 | 2,297.00 | 2,300.00 | 2,290.00 | 2,295.00 | 2,295.00 | 114 |
| 2022-05-09 | 2,240.00 | 2,300.00 | 2,240.00 | 2,297.00 | 2,297.00 | 1,766 |
| 2022-05-06 | 2,220.00 | 2,240.00 | 2,215.00 | 2,240.00 | 2,240.00 | 6,588 |
| 2022-05-05 | 2,213.00 | 2,235.00 | 2,209.00 | 2,220.00 | 2,220.00 | 564 |
| 2022-05-04 | 2,200.00 | 2,213.00 | 2,170.00 | 2,213.00 | 2,213.00 | 130 |
| 2022-04-29 | 2,170.00 | 2,220.00 | 2,153.00 | 2,200.00 | 2,200.00 | 2,026 |
| 2022-04-28 | 2,151.00 | 2,170.00 | 2,120.00 | 2,170.00 | 2,170.00 | 32 |
| 2022-04-27 | 2,150.00 | 2,152.00 | 2,113.00 | 2,151.00 | 2,151.00 | 287 |
| 2022-04-26 | 2,200.00 | 2,229.00 | 2,150.00 | 2,150.00 | 2,150.00 | 250 |
| 2022-04-25 | 2,200.00 | 2,200.00 | 2,198.00 | 2,200.00 | 2,200.00 | 903 |
| 2022-04-22 | 2,155.00 | 2,230.00 | 2,155.00 | 2,200.00 | 2,200.00 | 911 |
| 2022-04-21 | 2,100.00 | 2,200.00 | 2,100.00 | 2,155.00 | 2,155.00 | 1,750 |
| 2022-04-20 | 2,055.00 | 2,100.00 | 2,040.00 | 2,100.00 | 2,100.00 | 1,610 |
| 2022-04-19 | 2,050.00 | 2,088.00 | 2,028.00 | 2,055.00 | 2,055.00 | 233 |
| 2022-04-18 | 2,045.00 | 2,095.00 | 2,028.00 | 2,050.00 | 2,050.00 | 195 |
| 2022-04-15 | 2,045.00 | 2,049.00 | 2,045.00 | 2,045.00 | 2,045.00 | 990 |
| 2022-04-14 | 2,045.00 | 2,047.00 | 2,045.00 | 2,045.00 | 2,045.00 | 19 |
| 2022-04-13 | 2,040.00 | 2,045.00 | 2,039.00 | 2,045.00 | 2,045.00 | 140 |
| 2022-04-12 | 2,022.00 | 2,040.00 | 2,020.00 | 2,040.00 | 2,040.00 | 2,379 |
| 2022-04-11 | 2,020.00 | 2,028.00 | 2,020.00 | 2,022.00 | 2,022.00 | 2,034 |
| 2022-04-08 | 2,030.00 | 2,035.00 | 2,015.00 | 2,020.00 | 2,020.00 | 192 |
| 2022-04-07 | 2,030.00 | 2,040.00 | 2,005.00 | 2,030.00 | 2,030.00 | 7,495 |
| 2022-04-06 | 2,030.00 | 2,040.00 | 2,015.00 | 2,030.00 | 2,030.00 | 1,105 |
| 2022-04-05 | 2,009.00 | 2,030.00 | 2,001.00 | 2,030.00 | 2,030.00 | 847 |
| 2022-04-04 | 1,986.00 | 2,009.00 | 1,963.00 | 2,009.00 | 2,009.00 | 138 |
| 2022-04-01 | 1,971.00 | 1,987.00 | 1,942.00 | 1,986.00 | 1,986.00 | 4,435 |
| 2022-03-31 | 1,975.00 | 1,989.00 | 1,971.00 | 1,971.00 | 1,971.00 | 87 |
| 2022-03-30 | 1,965.00 | 1,989.00 | 1,965.00 | 1,975.00 | 1,975.00 | 3,573 |
| 2022-03-29 | 1,955.00 | 1,998.00 | 1,940.00 | 1,965.00 | 1,965.00 | 1,308 |
| 2022-03-28 | 1,900.00 | 1,955.00 | 1,895.00 | 1,955.00 | 1,955.00 | 8,889 |
| 2022-03-25 | 1,899.00 | 1,999.00 | 1,899.00 | 1,900.00 | 1,900.00 | 2,300 |
| 2022-03-24 | 1,890.00 | 1,899.00 | 1,811.00 | 1,899.00 | 1,899.00 | 167 |
| 2022-03-23 | 1,930.00 | 1,930.00 | 1,890.00 | 1,890.00 | 1,890.00 | 742 |
| 2022-03-22 | 1,916.00 | 1,938.00 | 1,916.00 | 1,930.00 | 1,930.00 | 2,997 |
| 2022-03-21 | 1,904.00 | 1,939.00 | 1,901.00 | 1,916.00 | 1,916.00 | 1,878 |
| 2022-03-18 | 1,935.00 | 1,935.00 | 1,880.00 | 1,904.00 | 1,904.00 | 177 |
| 2022-03-17 | 1,918.00 | 1,935.00 | 1,900.00 | 1,935.00 | 1,935.00 | 654 |
| 2022-03-16 | 1,895.00 | 1,918.00 | 1,892.00 | 1,918.00 | 1,918.00 | 1,718 |
| 2022-03-15 | 1,890.00 | 1,900.00 | 1,834.00 | 1,895.00 | 1,895.00 | 808 |
| 2022-03-14 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 22 |
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.