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 A
(NY:
LGF-A
)
10.48
-0.22 (-2.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 (%)
Apr 30, 2024
10.37
10.37
10.04
10.09
716,868
-0.36(-3.44%)
Apr 29, 2024
10.42
10.58
10.36
10.45
489,879
+0.06(+0.58%)
Apr 26, 2024
10.41
10.61
10.29
10.39
520,584
-0.03(-0.29%)
Apr 25, 2024
10.52
10.59
10.39
10.42
491,359
-0.24(-2.25%)
Apr 24, 2024
10.65
10.70
10.47
10.66
485,096
-0.01(-0.09%)
Apr 23, 2024
10.24
10.79
10.24
10.67
713,395
+0.46(+4.51%)
Apr 22, 2024
10.38
10.40
9.990
10.21
584,478
-0.10(-0.97%)
Apr 19, 2024
10.04
10.32
10.03
10.31
577,656
+0.26(+2.59%)
Apr 18, 2024
10.17
10.38
10.02
10.05
498,932
-0.09(-0.89%)
Apr 17, 2024
10.29
10.44
10.12
10.14
616,687
-0.08(-0.78%)
Apr 16, 2024
10.46
10.57
10.20
10.22
644,628
-0.33(-3.13%)
Apr 15, 2024
10.77
11.14
10.52
10.55
718,920
-0.21(-1.95%)
Apr 12, 2024
10.71
10.85
10.60
10.76
471,761
-0.08(-0.74%)
Apr 11, 2024
10.90
10.90
10.56
10.84
659,030
+0.00(+0.00%)
Apr 10, 2024
10.44
10.85
10.36
10.84
1,164,161
+0.15(+1.40%)
Apr 09, 2024
10.27
10.71
10.21
10.69
977,925
+0.45(+4.39%)
Apr 08, 2024
10.17
10.46
10.14
10.24
578,710
+0.11(+1.09%)
Apr 05, 2024
10.25
10.34
10.02
10.13
406,232
-0.14(-1.36%)
Apr 04, 2024
10.25
10.63
10.20
10.27
685,723
+0.22(+2.19%)
Apr 03, 2024
9.670
10.09
9.670
10.05
614,722
+0.30(+3.08%)
Apr 02, 2024
9.770
10.02
9.590
9.750
516,545
-0.20(-2.01%)
Apr 01, 2024
9.930
10.04
9.800
9.950
405,733
+0.00(+0.00%)
Mar 28, 2024
9.700
9.945
9.945
9.950
926,935
+0.23(+2.37%)
Mar 27, 2024
9.350
9.740
9.350
9.720
582,045
+0.44(+4.74%)
Mar 26, 2024
9.600
9.680
9.280
9.280
423,366
-0.24(-2.52%)
Mar 25, 2024
9.550
9.785
9.445
9.520
433,792
+0.08(+0.85%)
Mar 22, 2024
9.770
9.840
9.410
9.440
400,616
-0.27(-2.78%)
Mar 21, 2024
9.660
9.810
9.510
9.710
491,727
+0.18(+1.89%)
Mar 20, 2024
9.480
9.570
9.280
9.530
621,522
+0.02(+0.21%)
Mar 19, 2024
9.450
9.800
9.450
9.510
551,990
+0.03(+0.32%)
Mar 18, 2024
9.500
9.695
9.430
9.480
488,619
-0.09(-0.94%)
Mar 15, 2024
9.520
9.750
9.520
9.570
1,368,520
-0.01(-0.10%)
Mar 14, 2024
9.770
9.850
9.490
9.580
638,516
-0.24(-2.44%)
Mar 13, 2024
9.990
10.13
9.700
9.820
678,419
-0.14(-1.41%)
Mar 12, 2024
10.15
10.25
9.910
9.960
581,807
-0.20(-1.97%)
Mar 11, 2024
9.580
10.35
9.580
10.16
1,189,213
+0.99(+10.80%)
Mar 08, 2024
9.180
9.405
9.170
9.170
442,440
+0.07(+0.77%)
Mar 07, 2024
9.210
9.310
8.975
9.100
716,884
-0.04(-0.44%)
Mar 06, 2024
9.820
9.825
8.930
9.140
908,170
-0.54(-5.58%)
Mar 05, 2024
9.760
9.830
9.495
9.680
1,121,155
-0.18(-1.83%)
Mar 04, 2024
9.670
9.890
9.570
9.860
631,933
+0.15(+1.54%)
Mar 01, 2024
9.720
9.820
9.560
9.710
662,149
+0.00(+0.00%)
Feb 29, 2024
9.250
9.710
9.175
9.710
1,124,139
+0.62(+6.82%)
Feb 28, 2024
8.780
9.170
8.655
9.090
723,469
+0.15(+1.68%)
Feb 27, 2024
9.020
9.090
8.770
8.940
646,638
-0.08(-0.89%)
Feb 26, 2024
8.570
9.030
8.550
9.020
676,878
+0.37(+4.28%)
Feb 23, 2024
9.060
9.060
8.580
8.650
617,304
-0.43(-4.74%)
Feb 22, 2024
8.830
9.120
8.660
9.080
581,036
+0.23(+2.60%)
Feb 21, 2024
9.080
9.080
8.740
8.850
690,645
-0.17(-1.88%)
Feb 20, 2024
8.990
9.270
8.960
9.020
731,258
-0.06(-0.66%)
Feb 16, 2024
9.120
9.140
8.790
9.080
732,453
-0.15(-1.63%)
Feb 15, 2024
9.090
9.350
9.040
9.230
716,800
+0.28(+3.13%)
Feb 14, 2024
8.800
9.095
8.650
8.950
922,939
+0.32(+3.71%)
Feb 13, 2024
8.940
8.950
8.500
8.630
1,118,946
-0.52(-5.68%)
Feb 12, 2024
9.240
9.470
9.030
9.150
1,222,263
-0.23(-2.45%)
Feb 09, 2024
9.840
10.51
9.170
9.380
3,773,590
-1.42(-13.15%)
Feb 08, 2024
10.70
10.85
10.62
10.80
892,651
+0.17(+1.60%)
Feb 07, 2024
10.60
10.65
10.29
10.63
876,733
+0.09(+0.85%)
Feb 06, 2024
10.47
10.67
10.47
10.54
452,960
+0.13(+1.25%)
Feb 05, 2024
10.56
10.62
10.41
10.41
547,986
-0.27(-2.53%)
Feb 02, 2024
10.52
10.79
10.43
10.68
618,832
+0.02(+0.19%)
Feb 01, 2024
10.46
10.70
10.45
10.66
613,561
+0.23(+2.21%)
Jan 31, 2024
10.62
10.84
10.43
10.43
735,283
-0.14(-1.32%)
Jan 30, 2024
10.63
10.77
10.49
10.57
701,111
-0.09(-0.84%)
Jan 29, 2024
10.61
10.76
10.56
10.66
683,196
+0.04(+0.38%)
Jan 26, 2024
10.55
10.71
10.54
10.62
436,682
+0.08(+0.76%)
Jan 25, 2024
10.73
10.77
10.35
10.54
836,148
+0.03(+0.29%)
Jan 24, 2024
10.66
10.75
10.45
10.51
647,637
+0.01(+0.10%)
Jan 23, 2024
10.79
10.89
10.45
10.50
838,360
-0.21(-1.96%)
Jan 22, 2024
10.78
10.80
10.56
10.71
834,416
+0.05(+0.47%)
Jan 19, 2024
10.73
10.73
10.39
10.66
853,284
+0.03(+0.28%)
Jan 18, 2024
10.52
10.79
10.41
10.63
1,178,461
+0.18(+1.72%)
Jan 17, 2024
10.05
10.46
10.02
10.45
2,523,796
+0.28(+2.75%)
Jan 16, 2024
9.990
10.36
9.940
10.17
3,199,216
-0.12(-1.17%)
Jan 12, 2024
10.45
10.59
10.24
10.29
2,775,715
-0.04(-0.39%)
Jan 11, 2024
10.33
10.39
10.00
10.33
1,099,066
-0.06(-0.58%)
Jan 10, 2024
9.825
10.47
9.720
10.39
1,527,242
+0.58(+5.91%)
Jan 09, 2024
10.31
10.39
9.800
9.810
793,976
-0.67(-6.39%)
Jan 08, 2024
10.63
10.63
10.30
10.48
1,862,522
+0.06(+0.58%)
Jan 05, 2024
10.30
10.67
10.30
10.42
562,666
-0.06(-0.57%)
Jan 04, 2024
10.66
10.66
10.31
10.48
908,030
+0.04(+0.38%)
Jan 03, 2024
10.80
10.90
10.40
10.44
912,106
-0.43(-3.96%)
Jan 02, 2024
10.77
11.06
10.59
10.87
815,909
-0.03(-0.28%)
Dec 29, 2023
11.01
11.24
10.82
10.90
982,494
-0.11(-1.00%)
Dec 28, 2023
10.56
11.01
10.36
11.01
789,461
+0.57(+5.46%)
Dec 27, 2023
10.45
10.53
10.16
10.44
684,731
+0.01(+0.10%)
Dec 26, 2023
10.70
10.81
10.37
10.43
648,689
-0.28(-2.61%)
Dec 22, 2023
11.06
11.43
10.44
10.71
1,469,427
-0.47(-4.20%)
Dec 21, 2023
10.94
11.21
10.65
11.18
906,378
+0.44(+4.10%)
Dec 20, 2023
10.71
11.17
10.71
10.74
527,854
-0.08(-0.74%)
Dec 19, 2023
10.74
10.91
10.56
10.82
494,338
+0.18(+1.69%)
Dec 18, 2023
10.67
10.97
10.55
10.64
696,205
-0.07(-0.65%)
Dec 15, 2023
10.81
10.82
10.42
10.71
1,394,501
-0.07(-0.65%)
Dec 14, 2023
10.70
10.90
10.54
10.78
934,179
+0.36(+3.45%)
Dec 13, 2023
10.36
10.51
9.890
10.42
705,112
+0.08(+0.77%)
Dec 12, 2023
10.70
10.72
10.34
10.34
862,987
-0.30(-2.82%)
Dec 11, 2023
10.21
10.67
10.03
10.64
1,226,986
+0.46(+4.52%)
Dec 08, 2023
9.620
10.19
9.620
10.18
780,653
+0.59(+6.15%)
Dec 07, 2023
9.560
9.680
9.459
9.590
313,536
+0.06(+0.63%)
Dec 06, 2023
9.780
9.810
9.530
9.530
487,526
-0.10(-1.04%)
Dec 05, 2023
9.660
9.820
9.445
9.630
483,927
-0.04(-0.41%)
Dec 04, 2023
9.440
9.960
9.390
9.670
1,177,764
+0.22(+2.33%)
Dec 01, 2023
8.850
9.525
8.760
9.450
1,376,522
+0.62(+7.02%)
Nov 30, 2023
8.950
9.129
8.740
8.830
1,377,060
-0.12(-1.34%)
Nov 29, 2023
8.970
9.200
8.590
8.950
613,143
+0.08(+0.90%)
Nov 28, 2023
9.400
9.410
8.840
8.870
1,028,290
-0.58(-6.14%)
Nov 27, 2023
9.310
9.850
9.170
9.450
881,763
+0.06(+0.64%)
Nov 24, 2023
9.260
9.500
9.260
9.390
223,131
+0.06(+0.64%)
Nov 22, 2023
9.670
9.820
9.325
9.330
669,054
-0.27(-2.81%)
Nov 21, 2023
9.330
9.610
9.230
9.600
654,963
+0.24(+2.56%)
Nov 20, 2023
9.380
9.498
9.190
9.360
509,652
-0.02(-0.21%)
Nov 17, 2023
9.300
9.400
9.140
9.380
557,704
+0.14(+1.52%)
Nov 16, 2023
9.160
9.385
9.130
9.240
506,423
-0.03(-0.32%)
Nov 15, 2023
9.460
9.530
9.270
9.270
773,427
-0.19(-2.01%)
Nov 14, 2023
9.990
9.990
9.245
9.460
1,126,949
+0.21(+2.27%)
Nov 13, 2023
8.910
9.310
8.470
9.250
1,159,409
+0.24(+2.66%)
Nov 10, 2023
9.770
9.890
8.850
9.010
1,411,646
-0.06(-0.66%)
Nov 09, 2023
9.180
9.340
8.890
9.070
1,419,002
-0.03(-0.33%)
Nov 08, 2023
9.230
9.480
9.035
9.100
1,265,326
-0.47(-4.91%)
Nov 07, 2023
9.020
9.570
9.020
9.570
1,231,937
+0.46(+5.05%)
Nov 06, 2023
9.160
9.360
9.050
9.110
1,069,753
-0.08(-0.87%)
Nov 03, 2023
8.900
9.200
8.780
9.190
1,344,361
+0.66(+7.74%)
Nov 02, 2023
8.130
8.610
8.090
8.530
983,760
+0.62(+7.84%)
Nov 01, 2023
7.880
7.910
7.570
7.910
783,357
+0.05(+0.64%)
Oct 31, 2023
7.710
8.040
7.610
7.860
803,471
+0.23(+3.01%)
Oct 30, 2023
7.630
7.800
7.380
7.630
850,047
+0.09(+1.19%)
Oct 27, 2023
7.680
7.801
7.500
7.540
826,277
-0.12(-1.57%)
Oct 26, 2023
7.540
7.725
7.420
7.660
1,096,666
+0.16(+2.13%)
Oct 25, 2023
7.890
7.920
7.445
7.500
1,068,271
-0.38(-4.82%)
Oct 24, 2023
7.660
7.900
7.600
7.880
932,688
+0.25(+3.28%)
Oct 23, 2023
7.750
7.850
7.540
7.630
1,333,654
-0.19(-2.43%)
Oct 20, 2023
8.420
8.450
7.820
7.820
1,202,841
-0.59(-7.02%)
Oct 19, 2023
8.100
8.580
7.990
8.410
1,074,415
+0.40(+4.99%)
Oct 18, 2023
8.050
8.220
7.960
8.010
1,312,032
-0.14(-1.72%)
Oct 17, 2023
8.020
8.300
7.960
8.150
1,017,626
+0.07(+0.87%)
Oct 16, 2023
7.940
8.080
7.250
8.080
2,874,678
+0.21(+2.67%)
Oct 13, 2023
7.830
7.900
7.590
7.870
985,664
+0.06(+0.77%)
Oct 12, 2023
8.300
8.300
7.800
7.810
759,142
-0.48(-5.79%)
Oct 11, 2023
8.370
8.540
8.140
8.290
766,672
+0.01(+0.12%)
Oct 10, 2023
8.050
8.430
8.050
8.280
743,755
+0.23(+2.86%)
Oct 09, 2023
7.610
8.150
7.610
8.050
830,915
+0.36(+4.68%)
Oct 06, 2023
7.740
7.750
7.540
7.690
562,563
+0.06(+0.79%)
Oct 05, 2023
7.760
7.880
7.605
7.630
1,086,591
-0.21(-2.68%)
Oct 04, 2023
7.770
7.865
7.680
7.840
594,479
+0.04(+0.51%)
Oct 03, 2023
8.040
8.100
7.760
7.800
1,435,003
-0.33(-4.06%)
Oct 02, 2023
8.420
8.490
8.000
8.130
1,678,345
-0.35(-4.13%)
Sep 29, 2023
8.600
8.720
8.470
8.480
1,112,943
-0.01(-0.12%)
Sep 28, 2023
8.410
8.620
8.305
8.490
906,278
+0.07(+0.83%)
Sep 27, 2023
8.520
8.690
8.330
8.420
1,000,669
+0.05(+0.60%)
Sep 26, 2023
8.270
8.785
8.270
8.370
916,689
-0.17(-1.99%)
Sep 25, 2023
8.410
8.560
8.295
8.540
677,601
+0.07(+0.83%)
Sep 22, 2023
8.860
9.030
8.425
8.470
1,571,457
-0.29(-3.31%)
Sep 21, 2023
8.350
8.840
8.210
8.760
954,418
+0.35(+4.16%)
Sep 20, 2023
8.610
8.700
8.340
8.410
773,698
-0.12(-1.41%)
Sep 19, 2023
8.640
8.940
8.510
8.530
1,016,011
-0.19(-2.18%)
Sep 18, 2023
8.810
8.990
8.600
8.720
1,082,509
-0.14(-1.58%)
Sep 15, 2023
8.430
8.890
8.340
8.860
2,585,623
+0.44(+5.23%)
Sep 14, 2023
8.140
8.475
8.140
8.420
885,794
+0.36(+4.47%)
Sep 13, 2023
8.020
8.115
7.910
8.060
761,977
-0.01(-0.12%)
Sep 12, 2023
8.230
8.355
8.020
8.070
471,525
-0.24(-2.89%)
Sep 11, 2023
8.250
8.370
8.075
8.310
618,920
+0.17(+2.09%)
Sep 08, 2023
8.000
8.185
7.910
8.140
774,727
+0.14(+1.75%)
Sep 07, 2023
7.960
8.050
7.780
8.000
713,701
-0.06(-0.74%)
Sep 06, 2023
8.160
8.200
7.900
8.060
1,059,811
+0.16(+2.03%)
Sep 05, 2023
7.760
8.005
7.645
7.900
663,676
+0.03(+0.38%)
Sep 01, 2023
7.970
8.030
7.620
7.870
979,460
-0.05(-0.63%)
Aug 31, 2023
7.560
8.000
7.560
7.920
1,100,710
+0.38(+5.04%)
Aug 30, 2023
7.570
7.790
7.430
7.540
1,437,219
-0.23(-2.96%)
Aug 29, 2023
7.710
7.825
7.610
7.770
1,479,590
+0.05(+0.65%)
Aug 28, 2023
7.260
7.775
7.260
7.720
1,068,744
+0.51(+7.07%)
Aug 25, 2023
7.270
7.470
7.110
7.210
1,175,805
-0.06(-0.83%)
Aug 24, 2023
7.410
7.520
7.215
7.270
1,022,736
-0.23(-3.07%)
Aug 23, 2023
7.240
7.565
7.185
7.500
1,015,208
+0.39(+5.49%)
Aug 22, 2023
7.130
7.195
6.985
7.110
883,724
-0.05(-0.70%)
Aug 21, 2023
7.180
7.240
6.955
7.160
997,165
-0.05(-0.69%)
Aug 18, 2023
7.130
7.400
7.100
7.210
1,596,116
+0.03(+0.42%)
Aug 17, 2023
7.220
7.385
7.160
7.180
1,147,380
+0.02(+0.28%)
Aug 16, 2023
7.280
7.390
7.105
7.160
642,919
-0.16(-2.19%)
Aug 15, 2023
7.390
7.440
7.090
7.320
658,094
-0.15(-2.01%)
Aug 14, 2023
7.550
7.820
7.360
7.470
746,753
-0.07(-0.93%)
Aug 11, 2023
7.100
7.730
7.100
7.540
2,722,325
+0.35(+4.87%)
Aug 10, 2023
8.030
8.760
6.980
7.190
2,870,088
-0.35(-4.64%)
Aug 09, 2023
7.870
7.870
7.500
7.540
1,139,713
-0.36(-4.56%)
Aug 08, 2023
7.780
8.025
7.620
7.900
1,082,296
-0.05(-0.63%)
Aug 07, 2023
7.580
7.970
7.500
7.950
655,000
+0.34(+4.47%)
Aug 04, 2023
7.820
7.930
7.585
7.610
1,325,994
-0.19(-2.44%)
Aug 03, 2023
7.990
8.150
7.590
7.800
849,998
-0.18(-2.26%)
Aug 02, 2023
7.790
8.070
7.680
7.980
630,509
+0.09(+1.14%)
Aug 01, 2023
7.680
7.950
7.520
7.890
711,645
+0.21(+2.73%)
Jul 31, 2023
7.730
7.930
7.615
7.680
614,880
+0.03(+0.39%)
Jul 28, 2023
7.480
7.810
7.480
7.650
731,745
+0.25(+3.38%)
Jul 27, 2023
7.560
7.820
7.390
7.400
1,169,312
-0.07(-0.94%)
Jul 26, 2023
7.380
7.785
7.315
7.470
1,272,247
+0.35(+4.92%)
Jul 25, 2023
7.010
7.201
6.960
7.120
994,911
+0.07(+0.99%)
Jul 24, 2023
7.180
7.320
6.925
7.050
1,515,766
-0.09(-1.26%)
Jul 21, 2023
7.420
7.530
7.090
7.140
1,337,306
-0.28(-3.77%)
Jul 20, 2023
7.690
7.780
7.330
7.420
1,028,753
-0.40(-5.12%)
Jul 19, 2023
7.440
7.880
7.400
7.820
1,050,781
+0.44(+5.96%)
Jul 18, 2023
7.810
7.920
7.355
7.380
1,408,322
-0.06(-0.81%)
Jul 17, 2023
8.350
8.410
7.405
7.440
1,410,767
-1.06(-12.47%)
Jul 14, 2023
8.860
8.900
8.480
8.500
843,281
-0.35(-3.95%)
Jul 13, 2023
8.910
8.980
8.500
8.850
849,522
-0.04(-0.45%)
Jul 12, 2023
8.890
9.170
8.870
8.890
671,432
+0.18(+2.07%)
Jul 11, 2023
8.950
8.960
8.530
8.710
1,090,602
-0.24(-2.68%)
Jul 10, 2023
8.940
9.180
8.890
8.950
415,338
-0.02(-0.22%)
Jul 07, 2023
8.790
9.120
8.790
8.970
441,268
+0.25(+2.87%)
Jul 06, 2023
8.620
8.721
8.460
8.720
444,755
-0.06(-0.68%)
Jul 05, 2023
8.730
8.820
8.480
8.780
517,479
-0.04(-0.45%)
Jul 03, 2023
8.810
9.030
8.720
8.820
318,453
-0.01(-0.11%)
Jun 30, 2023
9.200
9.215
8.810
8.830
487,679
-0.25(-2.75%)
Jun 29, 2023
8.860
9.230
8.830
9.080
664,251
+0.15(+1.68%)
Jun 28, 2023
9.120
9.195
8.860
8.930
476,543
-0.15(-1.65%)
Jun 27, 2023
9.090
9.310
8.940
9.080
617,047
+0.04(+0.44%)
Jun 26, 2023
8.760
9.210
8.760
9.040
669,069
+0.33(+3.79%)
Jun 23, 2023
8.750
8.845
8.615
8.710
2,557,904
-0.18(-2.02%)
Jun 22, 2023
9.070
9.150
8.870
8.890
559,368
-0.25(-2.74%)
Jun 21, 2023
9.220
9.270
9.030
9.140
485,999
-0.05(-0.54%)
Jun 20, 2023
9.380
9.450
8.980
9.190
689,253
-0.26(-2.75%)
Jun 16, 2023
10.02
10.04
9.430
9.450
698,123
-0.44(-4.45%)
Jun 15, 2023
9.710
9.890
9.570
9.890
474,302
-1.45(-12.79%)
May 08, 2023
10.90
11.41
10.90
11.34
1,076,276
+0.44(+4.04%)
May 05, 2023
10.97
11.01
10.70
10.90
798,439
+0.19(+1.77%)
May 04, 2023
10.61
10.85
10.14
10.71
2,992,418
-0.12(-1.11%)
May 03, 2023
10.69
11.16
10.59
10.83
680,515
+0.16(+1.50%)
May 02, 2023
11.46
11.47
10.66
10.67
718,449
-0.91(-7.86%)
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
.