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

Manhattan Assoc (NQ: MANH )

228.78 +3.09 (+1.37%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 7.645 7.700 7.503 7.520 492,400 -0.11(-1.47%)
Dec 28, 2006 7.577 7.673 7.567 7.633 643,984 +0.01(+0.10%)
Dec 27, 2006 7.650 7.710 7.553 7.625 797,476 -0.01(-0.16%)
Dec 26, 2006 7.565 7.718 7.565 7.638 485,152 +0.08(+1.03%)
Dec 22, 2006 7.600 7.635 7.508 7.560 539,924 -0.08(-1.05%)
Dec 21, 2006 7.730 7.735 7.628 7.640 659,456 -0.06(-0.81%)
Dec 20, 2006 7.595 7.800 7.582 7.702 1,499,840 +0.12(+1.55%)
Dec 19, 2006 7.500 7.598 7.425 7.585 989,972 +0.11(+1.51%)
Dec 18, 2006 7.660 7.683 7.465 7.473 739,868 -0.14(-1.90%)
Dec 15, 2006 7.702 7.718 7.617 7.617 1,605,184 -0.05(-0.62%)
Dec 14, 2006 7.495 7.697 7.475 7.665 1,934,808 +0.20(+2.61%)
Dec 13, 2006 7.397 7.495 7.385 7.470 1,090,452 +0.07(+0.91%)
Dec 12, 2006 7.395 7.433 7.303 7.402 673,244 +0.02(+0.34%)
Dec 11, 2006 7.228 7.397 7.223 7.378 1,129,416 +0.14(+1.93%)
Dec 08, 2006 7.230 7.293 7.197 7.237 570,892 +0.00(+0.03%)
Dec 07, 2006 7.220 7.287 7.130 7.235 1,212,692 -0.00(-0.07%)
Dec 06, 2006 7.213 7.263 7.130 7.240 1,238,704 +0.00(+0.07%)
Dec 05, 2006 7.300 7.300 7.213 7.235 713,680 -0.03(-0.41%)
Dec 04, 2006 7.202 7.345 7.165 7.265 1,199,056 +0.10(+1.40%)
Dec 01, 2006 7.247 7.250 7.128 7.165 642,048 -0.08(-1.17%)
Nov 30, 2006 7.185 7.340 7.135 7.250 922,800 +0.09(+1.26%)
Nov 29, 2006 7.205 7.205 7.072 7.160 954,236 -0.00(-0.03%)
Nov 28, 2006 7.147 7.205 7.077 7.162 680,536 +0.01(+0.14%)
Nov 27, 2006 7.178 7.270 7.130 7.152 1,333,524 -0.10(-1.41%)
Nov 24, 2006 7.250 7.308 7.215 7.255 183,788 -0.03(-0.34%)
Nov 22, 2006 7.250 7.295 7.200 7.280 686,388 +0.05(+0.66%)
Nov 21, 2006 7.280 7.287 7.192 7.232 839,292 -0.03(-0.38%)
Nov 20, 2006 7.393 7.405 7.235 7.260 802,940 -0.11(-1.53%)
Nov 17, 2006 7.367 7.393 7.300 7.372 501,228 +0.00(+0.07%)
Nov 16, 2006 7.463 7.473 7.295 7.367 617,340 -0.12(-1.60%)
Nov 15, 2006 7.455 7.497 7.428 7.487 756,152 +0.00(+0.03%)
Nov 14, 2006 7.290 7.490 7.213 7.485 971,792 +0.19(+2.53%)
Nov 13, 2006 7.197 7.312 7.183 7.300 615,200 +0.06(+0.90%)
Nov 10, 2006 7.175 7.237 7.133 7.235 517,616 +0.05(+0.66%)
Nov 09, 2006 7.230 7.250 7.093 7.188 849,836 -0.01(-0.21%)
Nov 08, 2006 7.088 7.263 7.053 7.202 1,916,756 +0.07(+0.98%)
Nov 07, 2006 7.045 7.152 7.022 7.133 1,180,440 +0.07(+1.03%)
Nov 06, 2006 7.088 7.095 7.000 7.060 1,237,668 +0.01(+0.14%)
Nov 03, 2006 7.025 7.067 7.003 7.050 1,403,944 +0.04(+0.53%)
Nov 02, 2006 6.942 7.060 6.942 7.013 1,301,576 +0.04(+0.65%)
Nov 01, 2006 7.407 7.407 6.950 6.968 1,637,336 -0.42(-5.62%)
Oct 31, 2006 7.165 7.405 7.165 7.383 2,141,056 +0.18(+2.50%)
Oct 30, 2006 6.997 7.225 6.928 7.202 1,449,980 +0.21(+2.93%)
Oct 27, 2006 7.230 7.287 6.978 6.997 1,173,948 -0.35(-4.76%)
Oct 26, 2006 7.205 7.365 6.918 7.348 1,937,596 +0.11(+1.52%)
Oct 25, 2006 6.688 7.473 6.633 7.237 6,382,548 +0.73(+11.22%)
Oct 24, 2006 6.555 6.610 6.482 6.508 1,247,176 -0.09(-1.33%)
Oct 23, 2006 6.605 6.675 6.522 6.595 722,992 -0.03(-0.42%)
Oct 20, 2006 6.675 6.675 6.513 6.622 1,105,044 -0.02(-0.30%)
Oct 19, 2006 6.555 6.685 6.548 6.643 742,256 +0.09(+1.41%)
Oct 18, 2006 6.600 6.625 6.478 6.550 999,252 +0.00(+0.04%)
Oct 17, 2006 6.463 6.577 6.312 6.548 767,640 +0.07(+1.08%)
Oct 16, 2006 6.495 6.500 6.405 6.478 1,116,868 -0.04(-0.54%)
Oct 13, 2006 6.550 6.603 6.475 6.513 770,732 -0.01(-0.15%)
Oct 12, 2006 6.500 6.601 6.470 6.522 963,688 +0.03(+0.46%)
Oct 11, 2006 6.445 6.508 6.402 6.492 644,316 +0.05(+0.74%)
Oct 10, 2006 6.330 6.485 6.330 6.445 856,456 +0.13(+2.06%)
Oct 09, 2006 6.362 6.383 6.280 6.315 1,043,240 -0.03(-0.55%)
Oct 06, 2006 6.285 6.475 6.260 6.350 2,044,488 +0.11(+1.84%)
Oct 05, 2006 6.112 6.290 6.112 6.235 1,463,580 +0.14(+2.21%)
Oct 04, 2006 5.905 6.100 5.878 6.100 916,800 +0.20(+3.39%)
Oct 03, 2006 6.010 6.027 5.888 5.900 1,196,112 -0.10(-1.75%)
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.