Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MANAGEM.BC stock page

MANAGEM historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-283,165.003,201.003,165.003,201.003,201.00403
2025-01-273,052.003,178.003,052.003,165.003,165.0018
2025-01-242,976.003,200.002,976.003,052.003,052.006,023
2025-01-233,300.003,300.002,976.002,976.002,976.005,836
2025-01-223,400.003,400.003,220.003,300.003,300.00554
2025-01-213,350.003,444.003,350.003,400.003,400.00114
2025-01-203,448.003,450.003,350.003,350.003,350.00545
2025-01-173,448.003,448.003,383.003,448.003,448.00659
2025-01-163,460.003,460.003,380.003,448.003,448.00333
2025-01-153,400.003,460.003,350.003,460.003,460.001,171
2025-01-133,360.003,400.003,262.003,400.003,400.00120
2025-01-103,200.003,360.003,110.003,360.003,360.005,054
2025-01-093,059.003,200.003,059.003,200.003,200.00717
2025-01-082,919.003,095.002,919.003,059.003,059.002,880
2025-01-072,909.002,919.002,841.002,919.002,919.00117
2025-01-062,900.002,910.002,900.002,909.002,909.00194
2025-01-032,833.002,900.002,833.002,900.002,900.002,660
2025-01-022,889.002,889.002,832.002,833.002,833.0022
2024-12-312,821.002,896.002,810.002,889.002,889.0080
2024-12-302,820.002,897.002,820.002,821.002,821.00430
2024-12-272,846.002,846.002,820.002,820.002,820.004,000
2024-12-262,875.002,875.002,846.002,846.002,846.0013,300
2024-12-252,890.002,890.002,810.002,875.002,875.0010
2024-12-242,850.002,890.002,850.002,890.002,890.001
2024-12-232,846.002,892.002,846.002,850.002,850.0083
2024-12-202,878.002,878.002,840.002,846.002,846.001,300
2024-12-192,877.002,878.002,801.002,878.002,878.0079
2024-12-182,801.002,877.002,801.002,877.002,877.003
2024-12-172,895.002,895.002,797.002,801.002,801.003,713
2024-12-162,900.002,900.002,900.002,900.002,900.000
2024-12-132,795.002,900.002,791.002,900.002,900.00272
2024-12-122,865.002,868.002,772.002,795.002,795.00175
2024-12-112,870.002,870.002,835.002,865.002,865.00212
2024-12-102,870.002,870.002,870.002,870.002,870.000
2024-12-092,870.002,870.002,870.002,870.002,870.000
2024-12-062,878.002,878.002,833.002,870.002,870.001,285
2024-12-052,879.002,879.002,878.002,878.002,878.0010
2024-12-042,850.002,879.002,850.002,879.002,879.007
2024-12-032,890.002,890.002,850.002,850.002,850.0025
2024-12-022,890.002,890.002,840.002,890.002,890.0064
2024-11-292,835.002,898.002,835.002,890.002,890.00405
2024-11-282,830.002,835.002,830.002,835.002,835.0014
2024-11-272,850.002,850.002,830.002,830.002,830.00352
2024-11-262,851.002,851.002,835.002,850.002,850.003,346
2024-11-252,901.002,901.002,833.002,851.002,851.0024
2024-11-222,880.002,901.002,880.002,901.002,901.00287
2024-11-212,880.002,880.002,800.002,880.002,880.00166
2024-11-202,900.002,900.002,860.002,880.002,880.00504
2024-11-192,900.002,900.002,870.002,900.002,900.00641
2024-11-152,791.002,900.002,780.002,900.002,900.00489
2024-11-142,791.002,791.002,791.002,791.002,791.000
2024-11-132,850.002,850.002,757.002,791.002,791.00327
2024-11-122,900.002,900.002,835.002,850.002,850.0018,158
2024-11-112,860.002,900.002,761.002,900.002,900.002,028
2024-11-082,740.002,860.002,740.002,860.002,860.002,146
2024-11-072,712.002,850.002,712.002,740.002,740.001,201
2024-11-052,751.002,770.002,707.002,712.002,712.00329
2024-11-042,745.002,751.002,702.002,751.002,751.00714
2024-11-012,750.002,750.002,715.002,745.002,745.00262
2024-10-312,750.002,769.002,710.002,750.002,750.00287
← NewerPage 8 of 21 · 1,238 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.