Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lions Gate Entertainment Corp Cl B
(NY:
LGF-B
)
9.950
+0.090 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
9.900
10.10
9.690
9.700
934,385
-0.19(-1.92%)
Jan 30, 2024
9.890
10.03
9.760
9.890
1,168,981
-0.07(-0.70%)
Jan 29, 2024
9.860
10.08
9.835
9.960
1,136,006
+0.04(+0.40%)
Jan 26, 2024
9.900
9.970
9.800
9.920
669,734
+0.12(+1.22%)
Jan 25, 2024
9.880
10.02
9.630
9.800
1,139,472
+0.04(+0.41%)
Jan 24, 2024
9.950
9.950
9.725
9.760
512,727
-0.02(-0.20%)
Jan 23, 2024
9.970
10.02
9.710
9.780
853,458
-0.09(-0.91%)
Jan 22, 2024
10.02
10.06
9.820
9.870
1,156,327
-0.10(-1.00%)
Jan 19, 2024
9.980
9.980
9.670
9.970
735,129
+0.05(+0.50%)
Jan 18, 2024
9.840
10.06
9.740
9.920
1,838,607
+0.20(+2.06%)
Jan 17, 2024
9.510
9.785
9.510
9.720
2,321,795
+0.08(+0.83%)
Jan 16, 2024
9.420
9.800
9.400
9.640
2,942,410
-0.09(-0.92%)
Jan 12, 2024
9.970
10.01
9.680
9.730
2,723,086
-0.04(-0.41%)
Jan 11, 2024
9.740
9.790
9.440
9.770
1,219,895
-0.02(-0.20%)
Jan 10, 2024
9.240
9.940
9.210
9.790
1,610,823
+0.46(+4.93%)
Jan 09, 2024
9.770
9.915
9.310
9.330
1,029,077
-0.69(-6.89%)
Jan 08, 2024
10.02
10.08
9.800
10.02
2,949,968
+0.14(+1.42%)
Jan 05, 2024
9.760
10.12
9.760
9.880
824,505
-0.03(-0.30%)
Jan 04, 2024
9.910
10.05
9.720
9.910
1,492,376
+0.07(+0.71%)
Jan 03, 2024
10.15
10.29
9.795
9.840
979,311
-0.37(-3.62%)
Jan 02, 2024
10.06
10.39
9.904
10.21
847,058
+0.02(+0.20%)
Dec 29, 2023
10.06
10.52
10.06
10.19
974,402
-0.10(-0.97%)
Dec 28, 2023
9.600
10.29
9.600
10.29
977,004
+0.49(+5.00%)
Dec 27, 2023
9.770
9.870
9.480
9.800
770,454
+0.05(+0.51%)
Dec 26, 2023
10.10
10.13
9.670
9.750
671,079
-0.29(-2.89%)
Dec 22, 2023
10.48
10.71
9.720
10.04
1,054,267
-0.45(-4.29%)
Dec 21, 2023
10.30
10.50
10.01
10.49
740,564
+0.37(+3.66%)
Dec 20, 2023
10.04
10.49
10.04
10.12
496,580
-0.04(-0.39%)
Dec 19, 2023
10.23
10.26
10.01
10.16
479,558
+0.15(+1.50%)
Dec 18, 2023
9.860
10.29
9.860
10.01
529,609
-0.03(-0.30%)
Dec 15, 2023
10.12
10.17
9.785
10.04
1,271,426
-0.11(-1.08%)
Dec 14, 2023
10.14
10.26
9.920
10.15
967,190
+0.31(+3.15%)
Dec 13, 2023
9.590
9.870
9.300
9.840
802,826
+0.10(+1.03%)
Dec 12, 2023
9.900
10.09
9.730
9.740
681,068
-0.29(-2.89%)
Dec 11, 2023
9.580
10.03
9.490
10.03
1,147,324
+0.39(+4.05%)
Dec 08, 2023
9.050
9.640
9.050
9.640
1,053,073
+0.55(+6.05%)
Dec 07, 2023
9.010
9.149
8.920
9.090
446,464
+0.07(+0.78%)
Dec 06, 2023
9.030
9.280
9.010
9.020
652,034
-0.10(-1.10%)
Dec 05, 2023
9.050
9.300
8.930
9.120
674,752
-0.04(-0.44%)
Dec 04, 2023
8.890
9.430
8.890
9.160
1,236,875
+0.22(+2.46%)
Dec 01, 2023
8.430
9.010
8.280
8.940
1,168,298
+0.58(+6.94%)
Nov 30, 2023
8.510
8.750
8.260
8.360
1,087,043
-0.10(-1.18%)
Nov 29, 2023
8.460
8.700
8.110
8.460
557,788
+0.10(+1.20%)
Nov 28, 2023
8.910
8.950
8.360
8.360
625,835
-0.58(-6.49%)
Nov 27, 2023
8.810
9.310
8.680
8.940
652,899
+0.05(+0.56%)
Nov 24, 2023
8.820
8.990
8.760
8.890
153,737
+0.09(+1.02%)
Nov 22, 2023
9.040
9.200
8.800
8.800
485,618
-0.27(-2.98%)
Nov 21, 2023
8.810
9.100
8.760
9.070
355,625
+0.21(+2.37%)
Nov 20, 2023
8.760
9.000
8.720
8.860
482,433
-0.02(-0.23%)
Nov 17, 2023
8.880
8.930
8.662
8.880
492,788
+0.10(+1.14%)
Nov 16, 2023
8.790
8.935
8.690
8.780
339,884
-0.07(-0.79%)
Nov 15, 2023
8.990
9.110
8.840
8.850
574,832
-0.14(-1.56%)
Nov 14, 2023
9.350
9.480
8.815
8.990
1,005,282
+0.18(+2.04%)
Nov 13, 2023
8.560
8.900
8.080
8.810
981,667
+0.20(+2.32%)
Nov 10, 2023
8.750
9.390
8.450
8.610
1,262,415
-0.02(-0.23%)
Nov 09, 2023
8.770
8.910
8.470
8.630
1,374,762
-0.03(-0.35%)
Nov 08, 2023
9.100
9.100
8.620
8.660
1,233,776
-0.45(-4.94%)
Nov 07, 2023
8.660
9.120
8.530
9.110
963,655
+0.45(+5.20%)
Nov 06, 2023
8.590
8.930
8.590
8.660
844,540
-0.07(-0.80%)
Nov 03, 2023
8.390
8.750
8.330
8.730
1,161,250
+0.60(+7.38%)
Nov 02, 2023
7.720
8.210
7.720
8.130
821,152
+0.61(+8.11%)
Nov 01, 2023
7.430
7.540
7.220
7.520
570,816
+0.06(+0.80%)
Oct 31, 2023
7.320
7.645
7.320
7.460
699,566
+0.21(+2.90%)
Oct 30, 2023
7.300
7.400
7.030
7.250
640,683
+0.12(+1.68%)
Oct 27, 2023
7.250
7.420
7.120
7.130
761,325
-0.12(-1.66%)
Oct 26, 2023
7.080
7.335
6.980
7.250
1,040,524
+0.20(+2.84%)
Oct 25, 2023
7.450
7.480
7.000
7.050
714,524
-0.36(-4.86%)
Oct 24, 2023
7.200
7.450
7.195
7.410
684,053
+0.25(+3.49%)
Oct 23, 2023
7.330
7.340
7.070
7.160
954,228
-0.19(-2.59%)
Oct 20, 2023
7.960
7.980
7.350
7.350
977,890
-0.57(-7.20%)
Oct 19, 2023
7.490
8.130
7.490
7.920
776,686
+0.36(+4.76%)
Oct 18, 2023
7.540
7.740
7.460
7.560
1,025,428
-0.06(-0.79%)
Oct 17, 2023
7.450
7.770
7.440
7.620
683,109
+0.06(+0.79%)
Oct 16, 2023
7.310
7.570
6.745
7.560
2,649,394
+0.31(+4.28%)
Oct 13, 2023
7.140
7.270
6.985
7.250
648,382
+0.06(+0.83%)
Oct 12, 2023
7.720
7.720
7.190
7.190
561,815
-0.47(-6.14%)
Oct 11, 2023
7.680
7.840
7.520
7.660
583,411
-0.01(-0.13%)
Oct 10, 2023
7.460
7.825
7.460
7.670
571,502
+0.20(+2.68%)
Oct 09, 2023
7.030
7.570
7.030
7.470
776,538
+0.32(+4.48%)
Oct 06, 2023
7.040
7.160
6.975
7.150
573,730
+0.08(+1.13%)
Oct 05, 2023
7.230
7.280
7.030
7.070
1,006,586
-0.16(-2.21%)
Oct 04, 2023
7.260
7.270
7.090
7.230
550,311
+0.00(+0.00%)
Oct 03, 2023
7.480
7.520
7.195
7.230
707,048
-0.33(-4.37%)
Oct 02, 2023
7.830
7.890
7.420
7.560
577,716
-0.31(-3.94%)
Sep 29, 2023
7.950
8.090
7.860
7.870
888,088
-0.01(-0.13%)
Sep 28, 2023
7.730
7.970
7.690
7.880
706,982
+0.06(+0.77%)
Sep 27, 2023
7.800
8.030
7.670
7.820
978,068
+0.11(+1.43%)
Sep 26, 2023
7.750
8.110
7.630
7.710
753,682
-0.14(-1.78%)
Sep 25, 2023
7.660
7.870
7.620
7.850
690,614
+0.07(+0.90%)
Sep 22, 2023
8.170
8.420
7.760
7.780
1,479,606
-0.37(-4.54%)
Sep 21, 2023
7.790
8.200
7.640
8.150
966,440
+0.30(+3.82%)
Sep 20, 2023
8.000
8.100
7.765
7.850
686,687
-0.08(-1.01%)
Sep 19, 2023
7.980
8.360
7.930
7.930
960,540
-0.22(-2.70%)
Sep 18, 2023
8.150
8.410
8.060
8.150
987,333
-0.14(-1.69%)
Sep 15, 2023
7.880
8.345
7.880
8.290
2,866,050
+0.37(+4.67%)
Sep 14, 2023
7.730
8.000
7.730
7.920
861,624
+0.29(+3.80%)
Sep 13, 2023
7.600
7.705
7.490
7.630
812,048
-0.02(-0.26%)
Sep 12, 2023
7.800
7.890
7.560
7.650
616,511
-0.23(-2.92%)
Sep 11, 2023
7.810
7.910
7.620
7.880
578,542
+0.19(+2.47%)
Sep 08, 2023
7.520
7.735
7.490
7.690
1,011,154
+0.12(+1.59%)
Sep 07, 2023
7.630
7.630
7.345
7.570
863,125
-0.07(-0.92%)
Sep 06, 2023
7.570
7.740
7.430
7.640
1,255,318
+0.15(+2.00%)
Sep 05, 2023
7.220
7.570
7.200
7.490
778,863
+0.05(+0.67%)
Sep 01, 2023
7.450
7.610
7.190
7.440
1,433,835
-0.01(-0.13%)
Aug 31, 2023
7.100
7.540
7.070
7.450
940,634
+0.34(+4.78%)
Aug 30, 2023
7.200
7.300
6.990
7.110
972,549
-0.22(-3.00%)
Aug 29, 2023
7.200
7.370
7.150
7.330
653,267
+0.05(+0.69%)
Aug 28, 2023
6.900
7.330
6.811
7.280
1,039,565
+0.45(+6.59%)
Aug 25, 2023
6.840
7.060
6.730
6.830
667,054
-0.05(-0.73%)
Aug 24, 2023
6.950
7.130
6.840
6.880
756,253
-0.20(-2.82%)
Aug 23, 2023
6.790
7.200
6.785
7.080
822,781
+0.33(+4.89%)
Aug 22, 2023
6.800
6.845
6.665
6.750
588,860
-0.06(-0.88%)
Aug 21, 2023
6.790
6.890
6.630
6.810
586,591
-0.04(-0.58%)
Aug 18, 2023
6.730
7.090
6.730
6.850
1,159,300
-0.01(-0.15%)
Aug 17, 2023
6.910
7.090
6.850
6.860
932,319
-0.01(-0.15%)
Aug 16, 2023
6.890
7.095
6.800
6.870
632,282
-0.14(-2.00%)
Aug 15, 2023
7.030
7.090
6.795
7.010
639,833
-0.15(-2.09%)
Aug 14, 2023
7.120
7.510
7.065
7.160
790,524
-0.07(-0.97%)
Aug 11, 2023
6.900
7.425
6.820
7.230
1,197,700
+0.29(+4.18%)
Aug 10, 2023
7.750
8.420
6.680
6.940
1,789,062
-0.30(-4.14%)
Aug 09, 2023
7.590
7.590
7.220
7.240
787,954
-0.35(-4.61%)
Aug 08, 2023
7.600
7.720
7.350
7.590
679,489
-0.07(-0.91%)
Aug 07, 2023
7.320
7.665
7.220
7.660
501,570
+0.33(+4.50%)
Aug 04, 2023
7.480
7.600
7.280
7.330
736,029
-0.16(-2.14%)
Aug 03, 2023
7.770
7.850
7.275
7.490
896,253
-0.17(-2.22%)
Aug 02, 2023
7.440
7.745
7.370
7.660
598,283
+0.09(+1.19%)
Aug 01, 2023
7.320
7.635
7.190
7.570
620,455
+0.25(+3.42%)
Jul 31, 2023
7.350
7.600
7.295
7.320
740,658
+0.00(+0.00%)
Jul 28, 2023
7.180
7.479
7.180
7.320
867,599
+0.21(+2.95%)
Jul 27, 2023
7.200
7.460
7.095
7.110
1,201,964
-0.02(-0.28%)
Jul 26, 2023
6.990
7.480
6.985
7.130
1,157,829
+0.29(+4.24%)
Jul 25, 2023
6.730
6.925
6.690
6.840
1,149,531
+0.07(+1.03%)
Jul 24, 2023
6.900
7.020
6.640
6.770
1,225,865
-0.09(-1.31%)
Jul 21, 2023
7.110
7.170
6.790
6.860
1,082,111
-0.20(-2.83%)
Jul 20, 2023
7.430
7.430
6.960
7.060
1,063,281
-0.35(-4.72%)
Jul 19, 2023
7.020
7.490
7.000
7.410
1,146,179
+0.42(+6.01%)
Jul 18, 2023
7.550
7.550
6.950
6.990
4,278,496
-0.08(-1.13%)
Jul 17, 2023
7.920
7.920
7.025
7.070
1,429,073
-0.97(-12.06%)
Jul 14, 2023
8.380
8.415
8.010
8.040
1,023,837
-0.30(-3.60%)
Jul 13, 2023
8.380
8.475
8.005
8.340
903,204
-0.04(-0.48%)
Jul 12, 2023
8.470
8.670
8.370
8.380
999,226
+0.16(+1.95%)
Jul 11, 2023
8.480
8.505
8.050
8.220
1,201,702
-0.25(-2.95%)
Jul 10, 2023
8.410
8.690
8.410
8.470
851,425
-0.01(-0.12%)
Jul 07, 2023
8.170
8.640
8.170
8.480
496,739
+0.26(+3.16%)
Jul 06, 2023
8.160
8.250
7.980
8.220
552,034
-0.07(-0.84%)
Jul 05, 2023
8.270
8.320
7.990
8.290
524,855
-0.05(-0.60%)
Jul 03, 2023
8.280
8.530
8.235
8.340
344,072
-0.01(-0.12%)
Jun 30, 2023
8.620
8.700
8.310
8.350
695,487
-0.20(-2.34%)
Jun 29, 2023
8.340
8.710
8.320
8.550
701,289
+0.16(+1.91%)
Jun 28, 2023
8.570
8.640
8.340
8.390
601,637
-0.15(-1.76%)
Jun 27, 2023
8.560
8.765
8.410
8.540
598,067
+0.04(+0.47%)
Jun 26, 2023
8.250
8.660
8.225
8.500
834,744
+0.31(+3.79%)
Jun 23, 2023
8.150
8.290
8.080
8.190
4,065,580
-0.13(-1.56%)
Jun 22, 2023
8.560
8.560
8.310
8.320
472,547
-0.26(-3.03%)
Jun 21, 2023
8.580
8.680
8.440
8.580
452,321
-0.02(-0.23%)
Jun 20, 2023
8.760
8.780
8.395
8.600
636,259
-0.25(-2.82%)
Jun 16, 2023
9.390
9.390
8.840
8.850
1,127,035
-0.42(-4.53%)
Jun 15, 2023
9.070
9.270
8.950
9.270
595,264
-1.33(-12.55%)
May 08, 2023
10.24
10.65
10.24
10.60
753,864
+0.46(+4.54%)
May 05, 2023
10.28
10.28
9.950
10.14
479,693
+0.18(+1.81%)
May 04, 2023
9.770
10.08
9.470
9.960
1,096,124
-0.08(-0.80%)
May 03, 2023
9.970
10.37
9.850
10.04
458,847
+0.10(+1.01%)
May 02, 2023
10.61
10.77
9.915
9.940
845,440
-0.82(-7.62%)
May 01, 2023
10.60
10.89
10.50
10.76
522,212
+0.09(+0.84%)
Apr 28, 2023
10.49
10.82
10.44
10.67
452,146
+0.13(+1.23%)
Apr 27, 2023
10.43
10.54
10.22
10.54
329,012
+0.25(+2.43%)
Apr 26, 2023
10.29
10.52
10.24
10.29
429,562
-0.13(-1.25%)
Apr 25, 2023
10.42
10.62
10.25
10.42
388,968
-0.21(-1.98%)
Apr 24, 2023
10.82
10.90
10.43
10.63
505,797
-0.28(-2.57%)
Apr 21, 2023
10.75
10.92
10.45
10.91
522,239
+0.22(+2.06%)
Apr 20, 2023
10.49
10.77
10.22
10.69
574,535
+0.06(+0.56%)
Apr 19, 2023
9.970
10.79
9.900
10.63
884,880
+0.50(+4.94%)
Apr 18, 2023
10.21
10.21
9.950
10.13
470,379
-0.01(-0.10%)
Apr 17, 2023
9.990
10.23
9.940
10.14
586,463
+0.04(+0.40%)
Apr 14, 2023
10.62
10.84
10.01
10.10
613,189
-0.58(-5.43%)
Apr 13, 2023
10.32
10.68
10.32
10.68
445,343
+0.42(+4.09%)
Apr 12, 2023
11.00
11.05
10.26
10.26
475,598
-0.61(-5.61%)
Apr 11, 2023
10.77
10.97
10.62
10.87
887,979
+0.20(+1.87%)
Apr 10, 2023
10.26
10.75
10.23
10.67
650,219
+0.24(+2.30%)
Apr 06, 2023
10.32
10.50
10.22
10.43
552,946
+0.08(+0.77%)
Apr 05, 2023
10.26
10.47
10.11
10.35
483,079
+0.00(+0.00%)
Apr 04, 2023
10.11
10.38
10.10
10.35
633,227
+0.16(+1.57%)
Apr 03, 2023
10.28
10.44
9.960
10.19
648,285
-0.19(-1.83%)
Mar 31, 2023
9.910
10.48
9.910
10.38
1,232,238
+0.49(+4.95%)
Mar 30, 2023
9.600
9.930
9.570
9.890
774,221
+0.38(+4.00%)
Mar 29, 2023
9.660
9.800
9.440
9.510
549,735
+0.01(+0.11%)
Mar 28, 2023
9.360
9.515
9.330
9.500
511,820
+0.07(+0.74%)
Mar 27, 2023
9.590
9.770
9.330
9.430
883,952
+0.25(+2.72%)
Mar 24, 2023
8.890
9.200
8.660
9.180
765,587
+0.17(+1.89%)
Mar 23, 2023
8.960
9.330
8.820
9.010
589,489
+0.11(+1.24%)
Mar 22, 2023
9.260
9.350
8.900
8.900
652,828
-0.27(-2.94%)
Mar 21, 2023
8.910
9.300
8.890
9.170
520,435
+0.50(+5.77%)
Mar 20, 2023
8.330
8.770
8.300
8.670
810,514
+0.40(+4.84%)
Mar 17, 2023
8.810
8.835
8.210
8.270
1,218,477
-0.57(-6.45%)
Mar 16, 2023
8.300
8.890
8.210
8.840
855,712
+0.36(+4.25%)
Mar 15, 2023
8.190
8.490
8.050
8.480
859,786
+0.00(+0.00%)
Mar 14, 2023
9.000
9.000
8.400
8.480
1,272,139
-0.09(-1.05%)
Mar 13, 2023
8.410
8.695
8.070
8.570
1,396,329
-0.06(-0.70%)
Mar 10, 2023
9.000
9.000
8.500
8.630
894,764
-0.41(-4.54%)
Mar 09, 2023
9.800
9.930
8.950
9.040
1,283,547
-0.78(-7.94%)
Mar 08, 2023
9.690
9.990
9.600
9.820
394,648
+0.11(+1.13%)
Mar 07, 2023
9.880
9.990
9.590
9.710
543,236
-0.12(-1.22%)
Mar 06, 2023
9.900
10.06
9.790
9.830
548,721
-0.01(-0.10%)
Mar 03, 2023
10.18
10.27
9.820
9.840
823,518
-0.28(-2.77%)
Mar 02, 2023
9.810
10.19
9.720
10.12
423,911
+0.15(+1.50%)
Mar 01, 2023
9.890
10.06
9.625
9.970
684,987
+0.02(+0.20%)
Feb 28, 2023
10.03
10.17
9.800
9.950
1,010,267
-0.08(-0.80%)
Feb 27, 2023
9.950
10.11
9.950
10.03
666,208
+0.16(+1.62%)
Feb 24, 2023
9.980
10.12
9.765
9.870
826,680
-0.40(-3.89%)
Feb 23, 2023
10.15
10.34
9.930
10.27
813,572
+0.12(+1.18%)
Feb 22, 2023
9.630
10.22
9.630
10.15
1,363,967
+0.54(+5.62%)
Feb 21, 2023
9.560
9.870
9.385
9.610
891,420
-0.36(-3.61%)
Feb 17, 2023
10.10
10.11
9.690
9.970
810,107
-0.03(-0.30%)
Feb 16, 2023
10.04
10.16
9.840
10.00
1,235,297
-0.30(-2.91%)
Feb 15, 2023
9.350
10.41
9.330
10.30
1,441,615
+0.89(+9.46%)
Feb 14, 2023
9.220
9.610
9.070
9.410
1,734,864
+0.07(+0.75%)
Feb 13, 2023
9.670
9.690
8.955
9.340
1,279,974
-0.35(-3.61%)
Feb 10, 2023
7.930
9.715
7.670
9.690
3,050,462
+1.98(+25.68%)
Feb 09, 2023
8.310
8.350
7.610
7.710
993,638
-0.47(-5.75%)
Feb 08, 2023
8.180
8.330
8.020
8.180
740,875
+0.00(+0.00%)
Feb 07, 2023
8.260
8.330
7.920
8.180
1,477,118
-0.13(-1.56%)
Feb 06, 2023
8.470
8.680
8.110
8.310
1,437,459
-0.28(-3.26%)
Feb 03, 2023
8.690
8.990
8.415
8.590
1,147,485
-0.22(-2.50%)
Feb 02, 2023
8.490
8.850
8.430
8.810
1,563,747
+0.37(+4.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.