Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MANAGEM.BC stock page

MANAGEM historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-312,750.002,769.002,710.002,750.002,750.00287
2024-10-302,721.002,781.002,721.002,750.002,750.0044
2024-10-292,720.002,788.002,702.002,721.002,721.00380
2024-10-282,778.002,789.002,690.002,720.002,720.002,146
2024-10-252,758.002,782.002,683.002,778.002,778.001,237
2024-10-242,759.002,759.002,700.002,758.002,758.0023
2024-10-232,701.002,759.002,701.002,759.002,759.00202
2024-10-222,750.002,769.002,701.002,701.002,701.00115
2024-10-212,748.002,750.002,670.002,750.002,750.00270
2024-10-182,719.002,748.002,719.002,748.002,748.00139
2024-10-172,690.002,737.002,690.002,719.002,719.002,078
2024-10-162,690.002,690.002,660.002,690.002,690.00882
2024-10-152,685.002,690.002,685.002,690.002,690.00326
2024-10-142,685.002,700.002,685.002,685.002,685.00202
2024-10-112,680.002,744.002,680.002,685.002,685.0067
2024-10-102,700.002,749.002,680.002,680.002,680.0054
2024-10-092,660.002,749.002,660.002,700.002,700.00962
2024-10-082,700.002,720.002,660.002,660.002,660.0054
2024-10-072,700.002,749.002,676.002,700.002,700.00520
2024-10-042,700.002,750.002,700.002,700.002,700.0024
2024-10-032,660.002,700.002,651.002,700.002,700.00474
2024-10-022,690.002,700.002,650.002,660.002,660.00990
2024-10-012,758.002,769.002,682.002,690.002,690.00443
2024-09-302,733.002,770.002,700.002,758.002,758.00714
2024-09-272,797.002,799.002,733.002,733.002,733.004,600
2024-09-262,850.002,850.002,731.002,797.002,797.001,727
2024-09-252,810.002,850.002,810.002,850.002,850.00579
2024-09-242,830.002,833.002,806.002,810.002,810.00826
2024-09-232,819.002,830.002,811.002,830.002,830.001,086
2024-09-202,820.002,820.002,786.002,819.002,819.00128
2024-09-192,834.002,834.002,781.002,820.002,820.0031
2024-09-182,799.002,834.002,771.002,834.002,834.0051
2024-09-132,800.002,830.002,799.002,799.002,799.002,958
2024-09-122,845.002,845.002,780.002,800.002,800.0082
2024-09-112,850.002,850.002,780.002,845.002,845.00567
2024-09-102,830.002,860.002,766.002,850.002,850.0039
2024-09-092,850.002,850.002,815.002,830.002,830.001,784
2024-09-062,849.002,867.002,806.002,850.002,850.0067
2024-09-052,869.002,869.002,849.002,849.002,849.0048
2024-09-042,850.002,869.002,832.002,869.002,869.0099
2024-09-032,850.002,850.002,831.002,850.002,850.002,315
2024-09-022,830.002,850.002,830.002,850.002,850.001,791
2024-08-302,870.002,895.002,810.002,830.002,830.005,737
2024-08-292,799.002,870.002,750.002,870.002,870.001,605
2024-08-282,751.002,800.002,750.002,799.002,799.00437
2024-08-272,750.002,751.002,710.002,751.002,751.00621
2024-08-262,740.002,750.002,712.002,750.002,750.0024
2024-08-232,745.002,745.002,701.002,740.002,740.001,026
2024-08-222,703.002,750.002,703.002,745.002,745.0032
2024-08-192,730.002,749.002,700.002,703.002,703.00198
2024-08-162,740.002,750.002,703.002,730.002,730.001,018
2024-08-152,730.002,750.002,705.002,740.002,740.001,219
2024-08-132,695.002,730.002,690.002,730.002,730.00369
2024-08-122,720.002,776.002,695.002,695.002,695.00123
2024-08-092,760.002,760.002,720.002,720.002,720.004,403
2024-08-082,692.002,770.002,670.002,760.002,760.0037
2024-08-072,749.002,799.002,692.002,692.002,692.0089
2024-08-062,670.002,749.002,621.002,749.002,749.00262
2024-08-052,705.002,720.002,503.002,670.002,670.001,606
2024-08-022,722.002,835.002,705.002,705.002,705.001,268
← NewerPage 9 of 21 · 1,241 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.