Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Assoc (NQ: MANH )

214.62 -2.02 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.955 9.082 8.900 9.037 782,164 +0.10(+1.12%)
Apr 28, 2011 8.880 8.975 8.678 8.938 208,776 +0.03(+0.28%)
Apr 27, 2011 8.865 8.925 8.807 8.912 861,668 +0.05(+0.56%)
Apr 26, 2011 8.828 8.960 8.777 8.863 950,460 +0.02(+0.20%)
Apr 25, 2011 8.945 8.973 8.603 8.845 1,148,500 -0.24(-2.64%)
Apr 21, 2011 9.023 9.113 8.910 9.085 632,912 +0.10(+1.06%)
Apr 20, 2011 9.050 9.085 8.760 8.990 714,220 +0.00(+0.03%)
Apr 19, 2011 9.060 9.065 8.848 8.988 409,492 -0.01(-0.08%)
Apr 18, 2011 9.105 9.135 8.842 8.995 563,092 -0.30(-3.23%)
Apr 15, 2011 8.570 9.307 8.570 9.295 1,302,868 +0.69(+7.96%)
Apr 14, 2011 8.340 8.623 8.340 8.610 475,812 +0.17(+2.01%)
Apr 13, 2011 8.418 8.492 8.328 8.440 279,344 +0.02(+0.27%)
Apr 12, 2011 8.387 8.485 8.277 8.418 445,972 +0.00(+0.03%)
Apr 11, 2011 8.335 8.492 8.293 8.415 361,352 +0.10(+1.19%)
Apr 08, 2011 8.365 8.365 8.275 8.316 301,360 +0.01(+0.11%)
Apr 07, 2011 8.318 8.352 8.242 8.307 202,980 +0.01(+0.09%)
Apr 06, 2011 8.385 8.387 8.262 8.300 313,216 -0.06(-0.69%)
Apr 05, 2011 8.332 8.460 8.273 8.357 221,632 +0.00(+0.00%)
Apr 04, 2011 8.318 8.367 8.245 8.357 317,632 +0.05(+0.57%)
Apr 01, 2011 8.217 8.377 8.203 8.310 632,084 +0.12(+1.53%)
Mar 31, 2011 8.053 8.185 8.053 8.185 482,680 +0.08(+1.02%)
Mar 30, 2011 8.102 8.105 7.978 8.102 271,740 +0.12(+1.57%)
Mar 29, 2011 7.905 7.997 7.878 7.978 326,312 +0.04(+0.57%)
Mar 28, 2011 7.978 7.982 7.918 7.933 290,660 -0.00(-0.03%)
Mar 25, 2011 7.812 7.985 7.758 7.935 452,152 +0.16(+2.06%)
Mar 24, 2011 7.735 7.803 7.690 7.775 267,876 +0.14(+1.83%)
Mar 23, 2011 7.553 7.685 7.492 7.635 231,596 +0.05(+0.69%)
Mar 22, 2011 7.588 7.598 7.542 7.582 94,028 -0.01(-0.13%)
Mar 21, 2011 7.577 7.600 7.420 7.593 190,264 +0.22(+3.02%)
Mar 18, 2011 7.360 7.427 7.300 7.370 619,608 +0.06(+0.86%)
Mar 17, 2011 7.433 7.438 7.287 7.308 439,688 -0.04(-0.48%)
Mar 16, 2011 7.447 7.567 7.340 7.343 451,212 -0.12(-1.64%)
Mar 15, 2011 7.388 7.535 7.300 7.465 710,068 -0.11(-1.42%)
Mar 14, 2011 7.530 7.640 7.508 7.572 481,552 -0.03(-0.43%)
Mar 11, 2011 7.647 7.650 7.500 7.605 967,932 -0.25(-3.15%)
Mar 10, 2011 7.997 8.040 7.853 7.853 686,004 -0.25(-3.15%)
Mar 09, 2011 8.055 8.120 8.000 8.107 450,932 +0.05(+0.65%)
Mar 08, 2011 7.940 8.072 7.907 8.055 318,680 +0.09(+1.16%)
Mar 07, 2011 8.035 8.035 7.853 7.963 405,312 -0.09(-1.15%)
Mar 04, 2011 8.053 8.055 7.995 8.055 215,568 -0.01(-0.15%)
Mar 03, 2011 8.045 8.095 8.037 8.068 313,216 +0.09(+1.13%)
Mar 02, 2011 7.960 8.047 7.960 7.978 474,648 +0.00(+0.06%)
Mar 01, 2011 8.055 8.110 7.942 7.973 1,522,496 -0.08(-0.96%)
Feb 28, 2011 7.832 8.050 7.745 8.050 1,150,068 +0.20(+2.55%)
Feb 25, 2011 7.702 7.860 7.640 7.850 472,664 +0.15(+1.98%)
Feb 24, 2011 7.580 7.705 7.500 7.697 434,924 +0.12(+1.62%)
Feb 23, 2011 7.770 7.775 7.562 7.575 546,268 -0.24(-3.04%)
Feb 22, 2011 7.840 7.918 7.808 7.812 542,760 -0.12(-1.51%)
Feb 18, 2011 7.897 7.942 7.870 7.933 568,196 +0.08(+1.08%)
Feb 17, 2011 7.817 7.895 7.775 7.848 459,620 +0.02(+0.29%)
Feb 16, 2011 7.758 7.832 7.758 7.825 449,524 +0.13(+1.66%)
Feb 15, 2011 7.753 7.790 7.697 7.697 495,788 -0.10(-1.25%)
Feb 14, 2011 7.718 7.812 7.692 7.795 437,856 +0.03(+0.42%)
Feb 11, 2011 7.562 7.775 7.555 7.763 544,308 +0.17(+2.24%)
Feb 10, 2011 7.565 7.617 7.495 7.593 471,196 +0.00(+0.00%)
Feb 09, 2011 7.630 7.678 7.518 7.593 436,132 -0.08(-1.07%)
Feb 08, 2011 7.562 7.688 7.550 7.675 451,476 +0.08(+1.02%)
Feb 07, 2011 7.567 7.657 7.535 7.598 467,268 +0.02(+0.20%)
Feb 04, 2011 7.515 7.622 7.455 7.582 766,080 +0.04(+0.50%)
Feb 03, 2011 7.383 7.612 7.375 7.545 1,063,060 +0.20(+2.76%)
Feb 02, 2011 7.128 7.425 7.027 7.343 3,337,936 -0.10(-1.41%)
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.