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 (%)
May 17, 2024
9.860
10.21
9.800
9.950
1,245,919
+0.09(+0.91%)
May 16, 2024
9.790
10.02
9.640
9.860
981,137
+0.07(+0.72%)
May 15, 2024
10.07
10.12
9.790
9.790
760,627
-0.22(-2.20%)
May 14, 2024
10.18
10.21
9.860
10.01
672,214
+0.04(+0.40%)
May 13, 2024
9.880
10.04
9.820
9.970
592,001
+0.23(+2.36%)
May 10, 2024
9.860
9.915
9.740
9.740
305,683
-0.11(-1.12%)
May 09, 2024
9.830
9.920
9.660
9.850
476,483
+0.08(+0.82%)
May 08, 2024
10.08
10.26
9.700
9.770
1,265,049
-0.47(-4.59%)
May 07, 2024
10.26
10.39
10.13
10.24
859,733
+0.06(+0.59%)
May 06, 2024
10.22
10.55
10.12
10.18
510,542
+0.03(+0.30%)
May 03, 2024
10.14
10.19
9.870
10.15
656,637
+0.19(+1.91%)
May 02, 2024
9.900
10.05
9.640
9.960
668,844
+0.19(+1.94%)
May 01, 2024
9.510
9.950
9.460
9.770
959,820
+0.34(+3.61%)
Apr 30, 2024
9.720
9.720
9.365
9.430
675,049
-0.33(-3.38%)
Apr 29, 2024
9.800
9.840
9.635
9.760
518,901
+0.11(+1.14%)
Apr 26, 2024
9.710
9.860
9.565
9.650
604,402
-0.07(-0.72%)
Apr 25, 2024
9.840
9.980
9.690
9.720
661,627
-0.23(-2.31%)
Apr 24, 2024
9.880
9.985
9.760
9.950
662,645
+0.01(+0.10%)
Apr 23, 2024
9.520
10.06
9.520
9.940
1,023,708
+0.47(+4.96%)
Apr 22, 2024
9.660
9.660
9.290
9.470
884,258
-0.10(-1.04%)
Apr 19, 2024
9.320
9.580
9.315
9.570
743,768
+0.26(+2.79%)
Apr 18, 2024
9.440
9.630
9.300
9.310
785,701
-0.10(-1.06%)
Apr 17, 2024
9.520
9.710
9.400
9.410
537,981
-0.07(-0.74%)
Apr 16, 2024
9.720
9.840
9.470
9.480
705,073
-0.32(-3.27%)
Apr 15, 2024
9.970
10.20
9.800
9.800
753,598
-0.19(-1.90%)
Apr 12, 2024
9.960
10.10
9.855
9.990
1,004,129
-0.09(-0.89%)
Apr 11, 2024
10.00
10.12
9.810
10.08
921,994
-0.01(-0.10%)
Apr 10, 2024
9.680
10.12
9.660
10.09
1,192,129
+0.11(+1.10%)
Apr 09, 2024
9.540
9.990
9.510
9.980
722,052
+0.41(+4.28%)
Apr 08, 2024
9.480
9.760
9.470
9.570
481,507
+0.13(+1.38%)
Apr 05, 2024
9.580
9.640
9.310
9.440
427,940
-0.12(-1.26%)
Apr 04, 2024
9.570
9.890
9.515
9.560
714,132
+0.17(+1.81%)
Apr 03, 2024
8.950
9.400
8.950
9.390
457,351
+0.26(+2.85%)
Apr 02, 2024
9.190
9.350
8.960
9.130
486,232
-0.17(-1.83%)
Apr 01, 2024
9.300
9.380
9.175
9.300
404,542
-0.01(-0.11%)
Mar 28, 2024
9.130
9.540
9.109
9.310
505,393
+0.19(+2.08%)
Mar 27, 2024
8.850
9.150
8.800
9.120
435,214
+0.37(+4.23%)
Mar 26, 2024
9.000
9.050
8.715
8.750
439,452
-0.19(-2.13%)
Mar 25, 2024
8.990
9.170
8.855
8.940
400,622
+0.04(+0.45%)
Mar 22, 2024
9.200
9.300
8.850
8.900
634,412
-0.27(-2.94%)
Mar 21, 2024
9.050
9.255
8.950
9.170
621,315
+0.19(+2.12%)
Mar 20, 2024
8.870
8.990
8.690
8.980
942,605
+0.07(+0.79%)
Mar 19, 2024
8.930
9.165
8.883
8.910
878,880
+0.01(+0.11%)
Mar 18, 2024
8.950
9.050
8.800
8.900
485,579
-0.06(-0.67%)
Mar 15, 2024
8.900
9.080
8.885
8.960
1,029,480
+0.00(+0.00%)
Mar 14, 2024
9.140
9.140
8.825
8.960
665,805
-0.19(-2.08%)
Mar 13, 2024
9.280
9.430
9.035
9.150
682,526
-0.12(-1.29%)
Mar 12, 2024
9.450
9.535
9.210
9.270
669,479
-0.18(-1.90%)
Mar 11, 2024
8.890
9.630
8.875
9.450
1,096,327
+0.87(+10.14%)
Mar 08, 2024
8.630
8.825
8.570
8.580
567,108
+0.06(+0.70%)
Mar 07, 2024
8.680
8.770
8.430
8.520
559,129
-0.07(-0.81%)
Mar 06, 2024
9.170
9.170
8.385
8.590
755,077
-0.48(-5.29%)
Mar 05, 2024
9.210
9.270
8.930
9.070
1,018,086
-0.20(-2.16%)
Mar 04, 2024
9.140
9.319
9.050
9.270
550,800
+0.10(+1.09%)
Mar 01, 2024
9.120
9.255
8.970
9.170
934,594
+0.09(+0.99%)
Feb 29, 2024
8.670
9.140
8.670
9.080
1,103,381
+0.52(+6.07%)
Feb 28, 2024
8.170
8.610
8.080
8.560
571,624
+0.19(+2.27%)
Feb 27, 2024
8.470
8.480
8.200
8.370
458,919
-0.04(-0.48%)
Feb 26, 2024
8.090
8.420
8.040
8.410
621,927
+0.29(+3.57%)
Feb 23, 2024
8.500
8.500
8.020
8.120
555,857
-0.39(-4.58%)
Feb 22, 2024
8.310
8.530
8.090
8.510
638,747
+0.20(+2.41%)
Feb 21, 2024
8.510
8.510
8.165
8.310
575,987
-0.15(-1.77%)
Feb 20, 2024
8.430
8.660
8.390
8.460
535,117
-0.07(-0.82%)
Feb 16, 2024
8.540
8.580
8.235
8.530
657,367
-0.11(-1.27%)
Feb 15, 2024
8.520
8.780
8.485
8.640
935,644
+0.25(+2.98%)
Feb 14, 2024
8.230
8.540
8.080
8.390
1,317,568
+0.34(+4.22%)
Feb 13, 2024
8.310
8.310
7.945
8.050
1,277,315
-0.50(-5.85%)
Feb 12, 2024
8.900
8.900
8.475
8.550
941,372
-0.26(-2.95%)
Feb 09, 2024
9.580
9.770
8.535
8.810
3,168,688
-1.29(-12.77%)
Feb 08, 2024
9.900
10.12
9.900
10.10
974,490
+0.23(+2.33%)
Feb 07, 2024
9.810
9.925
9.570
9.870
777,433
+0.05(+0.51%)
Feb 06, 2024
9.760
9.945
9.755
9.820
434,059
+0.10(+1.03%)
Feb 05, 2024
9.800
9.895
9.700
9.720
525,930
-0.23(-2.31%)
Feb 02, 2024
9.790
10.04
9.690
9.950
569,976
+0.03(+0.30%)
Feb 01, 2024
9.640
9.970
9.570
9.920
705,070
+0.22(+2.27%)
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%)
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
.