MANAGEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 1,854.00 | 1,900.00 | 1,854.00 | 1,890.00 | 1,890.00 | 1,590 |
| 2022-03-10 | 1,849.00 | 1,880.00 | 1,849.00 | 1,854.00 | 1,854.00 | 518 |
| 2022-03-09 | 1,750.00 | 1,850.00 | 1,750.00 | 1,849.00 | 1,849.00 | 889 |
| 2022-03-08 | 1,720.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 420 |
| 2022-03-07 | 1,740.00 | 1,740.00 | 1,636.00 | 1,720.00 | 1,720.00 | 896 |
| 2022-03-04 | 1,800.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,537 |
| 2022-03-03 | 1,821.00 | 1,821.00 | 1,800.00 | 1,800.00 | 1,800.00 | 67 |
| 2022-03-02 | 1,850.00 | 1,854.00 | 1,821.00 | 1,821.00 | 1,821.00 | 489 |
| 2022-03-01 | 1,838.00 | 1,854.00 | 1,838.00 | 1,850.00 | 1,850.00 | 590 |
| 2022-02-28 | 1,765.00 | 1,840.00 | 1,765.00 | 1,838.00 | 1,838.00 | 914 |
| 2022-02-25 | 1,764.00 | 1,820.00 | 1,764.00 | 1,765.00 | 1,765.00 | 95 |
| 2022-02-24 | 1,762.00 | 1,860.00 | 1,760.00 | 1,764.00 | 1,764.00 | 965 |
| 2022-02-23 | 1,800.00 | 1,800.00 | 1,753.00 | 1,762.00 | 1,762.00 | 226 |
| 2022-02-22 | 1,826.00 | 1,826.00 | 1,750.00 | 1,800.00 | 1,800.00 | 472 |
| 2022-02-21 | 1,830.00 | 1,830.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,003 |
| 2022-02-18 | 1,880.00 | 1,880.00 | 1,830.00 | 1,830.00 | 1,830.00 | 617 |
| 2022-02-17 | 1,826.00 | 1,880.00 | 1,826.00 | 1,880.00 | 1,880.00 | 1,407 |
| 2022-02-16 | 1,820.00 | 1,872.00 | 1,820.00 | 1,826.00 | 1,826.00 | 40 |
| 2022-02-15 | 1,820.00 | 1,822.00 | 1,820.00 | 1,820.00 | 1,820.00 | 52 |
| 2022-02-14 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 61 |
| 2022-02-11 | 1,818.00 | 1,825.00 | 1,818.00 | 1,820.00 | 1,820.00 | 309 |
| 2022-02-10 | 1,830.00 | 1,860.00 | 1,817.00 | 1,818.00 | 1,818.00 | 275 |
| 2022-02-09 | 1,851.00 | 1,851.00 | 1,830.00 | 1,830.00 | 1,830.00 | 668 |
| 2022-02-08 | 1,894.00 | 1,896.00 | 1,851.00 | 1,851.00 | 1,851.00 | 868 |
| 2022-02-07 | 1,881.00 | 1,896.00 | 1,881.00 | 1,894.00 | 1,894.00 | 69 |
| 2022-02-04 | 1,900.00 | 1,900.00 | 1,881.00 | 1,881.00 | 1,881.00 | 439 |
| 2022-02-03 | 1,908.00 | 1,945.00 | 1,886.00 | 1,900.00 | 1,900.00 | 1,098 |
| 2022-02-02 | 1,896.00 | 1,920.00 | 1,896.00 | 1,908.00 | 1,908.00 | 478 |
| 2022-02-01 | 1,874.00 | 1,899.00 | 1,874.00 | 1,896.00 | 1,896.00 | 2,075 |
| 2022-01-31 | 1,840.00 | 1,874.00 | 1,830.00 | 1,874.00 | 1,874.00 | 352 |
| 2022-01-28 | 1,800.00 | 1,849.00 | 1,800.00 | 1,840.00 | 1,840.00 | 700 |
| 2022-01-27 | 1,765.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 3,320 |
| 2022-01-26 | 1,712.00 | 1,768.00 | 1,712.00 | 1,765.00 | 1,765.00 | 1,871 |
| 2022-01-25 | 1,710.00 | 1,715.00 | 1,700.00 | 1,712.00 | 1,712.00 | 788 |
| 2022-01-24 | 1,710.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,710.00 | 286 |
| 2022-01-21 | 1,700.00 | 1,710.00 | 1,660.00 | 1,710.00 | 1,710.00 | 2,769 |
| 2022-01-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10 |
| 2022-01-19 | 1,700.00 | 1,708.00 | 1,695.00 | 1,700.00 | 1,700.00 | 3,538 |
| 2022-01-18 | 1,661.00 | 1,700.00 | 1,661.00 | 1,700.00 | 1,700.00 | 3,458 |
| 2022-01-17 | 1,659.00 | 1,661.00 | 1,657.00 | 1,661.00 | 1,661.00 | 63 |
| 2022-01-14 | 1,647.00 | 1,659.00 | 1,647.00 | 1,659.00 | 1,659.00 | 29 |
| 2022-01-13 | 1,647.00 | 1,647.00 | 1,640.00 | 1,647.00 | 1,647.00 | 276 |
| 2022-01-12 | 1,620.00 | 1,647.00 | 1,620.00 | 1,647.00 | 1,647.00 | 684 |
| 2022-01-10 | 1,614.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,620.00 | 905 |
| 2022-01-07 | 1,620.00 | 1,629.00 | 1,600.00 | 1,614.00 | 1,614.00 | 62 |
| 2022-01-06 | 1,612.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,620.00 | 37 |
| 2022-01-05 | 1,620.00 | 1,620.00 | 1,603.00 | 1,612.00 | 1,612.00 | 7 |
| 2022-01-04 | 1,600.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 46 |
| 2022-01-03 | 1,570.00 | 1,639.00 | 1,570.00 | 1,600.00 | 1,600.00 | 7 |
| 2021-12-31 | 1,648.00 | 1,648.00 | 1,570.00 | 1,570.00 | 1,570.00 | 33,835 |
| 2021-12-30 | 1,629.00 | 1,648.00 | 1,629.00 | 1,648.00 | 1,648.00 | 702 |
| 2021-12-29 | 1,628.00 | 1,629.00 | 1,620.00 | 1,629.00 | 1,629.00 | 696 |
| 2021-12-28 | 1,625.00 | 1,628.00 | 1,625.00 | 1,628.00 | 1,628.00 | 261 |
| 2021-12-27 | 1,625.00 | 1,625.00 | 1,624.00 | 1,625.00 | 1,625.00 | 207 |
| 2021-12-24 | 1,620.00 | 1,625.00 | 1,602.00 | 1,625.00 | 1,625.00 | 71 |
| 2021-12-23 | 1,620.00 | 1,625.00 | 1,615.00 | 1,620.00 | 1,620.00 | 977 |
| 2021-12-22 | 1,620.00 | 1,620.00 | 1,596.00 | 1,620.00 | 1,620.00 | 3,730 |
| 2021-12-21 | 1,620.00 | 1,620.00 | 1,575.00 | 1,620.00 | 1,620.00 | 1,087 |
| 2021-12-20 | 1,620.00 | 1,620.00 | 1,601.00 | 1,620.00 | 1,620.00 | 3,491 |
| 2021-12-17 | 1,614.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,620.00 | 311 |
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.