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

Mannatech Inc (NQ: MTEX )

7.950 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 3.568 3.638 3.098 3.512 3,831 -0.13(-3.47%)
May 30, 2012 3.168 3.638 3.168 3.638 22,350 +0.48(+15.33%)
May 29, 2012 2.523 3.393 2.523 3.154 60,114 +0.81(+34.33%)
May 25, 2012 2.965 2.965 2.348 2.348 48,110 -0.62(-20.99%)
May 24, 2012 2.818 2.972 2.818 2.972 8,455 +0.16(+5.74%)
May 23, 2012 2.818 2.818 2.811 2.811 570 +0.01(+0.25%)
May 22, 2012 3.084 3.084 2.804 2.804 942 -0.28(-9.09%)
May 18, 2012 3.112 3.084 3.084 3.084 2,710 -0.01(-0.23%)
May 17, 2012 3.161 3.323 3.084 3.091 4,304 -0.06(-2.00%)
May 16, 2012 3.154 3.154 3.154 3.154 656 -0.14(-4.36%)
May 15, 2012 3.231 3.498 3.204 3.298 6,864 +0.04(+1.10%)
May 11, 2012 3.259 3.262 3.262 3.262 12,554 -0.06(-1.81%)
May 10, 2012 3.063 3.323 3.021 3.323 4,279 +0.26(+8.47%)
May 09, 2012 3.147 3.498 3.035 3.063 11,225 -0.08(-2.67%)
May 08, 2012 3.140 3.154 3.098 3.147 1,610 +0.00(+0.00%)
May 07, 2012 3.330 3.344 3.112 3.147 11,809 -0.31(-8.92%)
May 04, 2012 3.203 3.519 3.126 3.456 14,788 +0.34(+11.04%)
May 03, 2012 3.049 3.337 3.049 3.112 18,159 -0.06(-1.77%)
May 02, 2012 3.182 3.330 3.028 3.168 5,630 +0.04(+1.35%)
May 01, 2012 3.077 3.189 3.063 3.126 2,127 -0.03(-0.89%)
Apr 30, 2012 2.951 3.182 2.951 3.154 3,904 +0.22(+7.66%)
Apr 27, 2012 2.986 3.203 2.871 2.930 15,219 -0.06(-2.11%)
Apr 26, 2012 3.224 3.231 2.888 2.993 19,354 -0.21(-6.56%)
Apr 25, 2012 3.344 3.407 3.147 3.203 15,271 -0.13(-3.99%)
Apr 24, 2012 3.147 3.344 3.147 3.337 1,550 +0.02(+0.64%)
Apr 20, 2012 3.133 3.315 3.315 3.315 14,836 +0.23(+7.50%)
Apr 19, 2012 3.147 3.330 3.084 3.084 7,468 -0.13(-4.14%)
Apr 18, 2012 3.330 3.330 3.098 3.217 7,087 +0.00(+0.00%)
Apr 17, 2012 3.224 3.224 3.042 3.217 7,077 +0.03(+0.88%)
Apr 16, 2012 3.049 3.302 3.049 3.189 8,357 +0.12(+3.88%)
Apr 12, 2012 3.154 3.070 3.070 3.070 3,138 -0.07(-2.23%)
Apr 11, 2012 2.888 3.344 2.828 3.140 38,361 +0.34(+12.00%)
Apr 10, 2012 2.615 2.860 2.615 2.804 16,993 +0.19(+7.24%)
Apr 09, 2012 2.804 2.804 2.615 2.615 2,311 -0.22(-7.90%)
Apr 05, 2012 2.755 2.860 2.608 2.839 19,889 +0.10(+3.58%)
Apr 04, 2012 2.671 2.741 2.547 2.741 2,168 -0.03(-1.01%)
Apr 03, 2012 2.734 2.790 2.518 2.769 2,639 +0.20(+7.92%)
Apr 02, 2012 2.488 2.569 2.460 2.566 7,692 +0.01(+0.27%)
Mar 30, 2012 2.566 2.566 2.559 2.559 3,530 -0.08(-3.19%)
Mar 29, 2012 2.685 2.685 2.629 2.643 5,078 -0.09(-3.33%)
Mar 28, 2012 2.622 2.734 2.594 2.734 4,615 +0.06(+2.09%)
Mar 27, 2012 2.734 2.762 2.594 2.678 11,502 +0.04(+1.43%)
Mar 26, 2012 2.418 2.692 2.418 2.640 3,361 +0.15(+6.08%)
Mar 23, 2012 2.474 2.699 2.201 2.488 9,845 -0.14(-5.33%)
Mar 22, 2012 2.629 2.629 2.629 2.629 748 +0.02(+0.80%)
Mar 21, 2012 2.594 2.727 2.587 2.608 4,162 +0.03(+1.09%)
Mar 20, 2012 2.643 2.643 2.573 2.579 5,605 -0.09(-3.41%)
Mar 19, 2012 2.685 2.776 2.664 2.671 5,304 -0.04(-1.55%)
Mar 16, 2012 2.804 2.804 2.678 2.713 5,455 -0.09(-3.25%)
Mar 15, 2012 2.692 2.804 2.692 2.804 3,522 +0.12(+4.49%)
Mar 14, 2012 2.741 2.790 2.678 2.683 4,810 -0.10(-3.58%)
Mar 13, 2012 2.741 2.783 2.727 2.783 731 -0.01(-0.50%)
Mar 09, 2012 2.797 2.797 2.797 2.797 0 +0.04(+1.27%)
Mar 08, 2012 2.699 2.790 2.678 2.762 1,997 +0.09(+3.41%)
Mar 07, 2012 2.762 2.789 2.615 2.671 4,376 -0.12(-4.25%)
Mar 06, 2012 2.741 2.789 2.664 2.789 14,542 +0.04(+1.51%)
Mar 05, 2012 2.804 2.902 2.748 2.748 8,849 -0.05(-1.78%)
Mar 02, 2012 2.804 2.804 2.762 2.798 3,316 -0.01(-0.23%)
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.