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 (%)
Aug 31, 2009 4.497 4.500 4.397 4.463 429,804 -0.06(-1.38%)
Aug 28, 2009 4.650 4.681 4.510 4.525 239,540 -0.08(-1.68%)
Aug 27, 2009 4.575 4.628 4.487 4.603 248,488 -0.01(-0.32%)
Aug 26, 2009 4.610 4.673 4.548 4.617 232,308 +0.00(+0.11%)
Aug 25, 2009 4.710 4.768 4.582 4.612 420,992 -0.06(-1.34%)
Aug 24, 2009 4.775 4.820 4.665 4.675 368,004 -0.08(-1.73%)
Aug 21, 2009 4.705 4.832 4.620 4.758 629,128 +0.07(+1.49%)
Aug 20, 2009 4.635 4.718 4.625 4.688 336,696 +0.03(+0.59%)
Aug 19, 2009 4.535 4.680 4.532 4.660 255,092 +0.07(+1.47%)
Aug 18, 2009 4.540 4.607 4.500 4.593 311,432 +0.07(+1.60%)
Aug 17, 2009 4.513 4.582 4.487 4.520 350,976 -0.07(-1.42%)
Aug 14, 2009 4.575 4.615 4.505 4.585 432,960 -0.01(-0.22%)
Aug 13, 2009 4.593 4.605 4.500 4.595 361,308 +0.04(+0.88%)
Aug 12, 2009 4.463 4.615 4.325 4.555 387,608 +0.11(+2.59%)
Aug 11, 2009 4.455 4.647 4.407 4.440 327,524 -0.05(-1.11%)
Aug 10, 2009 4.438 4.590 4.378 4.490 462,496 +0.01(+0.28%)
Aug 07, 2009 4.485 4.577 4.420 4.478 613,888 +0.06(+1.36%)
Aug 06, 2009 4.470 4.490 4.365 4.418 461,856 -0.02(-0.51%)
Aug 05, 2009 4.545 4.595 4.367 4.440 684,596 -0.09(-1.99%)
Aug 04, 2009 4.505 4.535 4.433 4.530 604,516 -0.02(-0.38%)
Aug 03, 2009 4.647 4.707 4.452 4.548 1,002,468 -0.08(-1.68%)
Jul 31, 2009 4.662 4.765 4.562 4.625 611,348 -0.07(-1.44%)
Jul 30, 2009 4.585 4.740 4.398 4.692 885,160 +0.12(+2.51%)
Jul 29, 2009 4.482 4.600 4.478 4.577 517,404 +0.05(+1.05%)
Jul 28, 2009 4.430 4.548 4.415 4.530 619,600 +0.06(+1.34%)
Jul 27, 2009 4.447 4.500 4.335 4.470 623,168 +0.02(+0.56%)
Jul 24, 2009 4.353 4.480 4.353 4.445 706,456 +0.04(+0.91%)
Jul 23, 2009 4.277 4.500 4.263 4.405 1,087,632 +0.14(+3.34%)
Jul 22, 2009 4.235 4.497 4.147 4.263 1,478,704 +0.14(+3.33%)
Jul 21, 2009 4.202 4.220 4.055 4.125 892,660 +0.01(+0.24%)
Jul 20, 2009 4.045 4.135 4.030 4.115 648,868 +0.09(+2.30%)
Jul 17, 2009 4.133 4.143 3.970 4.022 720,216 -0.10(-2.37%)
Jul 16, 2009 4.085 4.145 4.070 4.120 398,520 +0.02(+0.49%)
Jul 15, 2009 4.000 4.143 3.987 4.100 958,332 +0.16(+4.06%)
Jul 14, 2009 4.015 4.020 3.888 3.940 362,812 -0.00(-0.06%)
Jul 13, 2009 3.870 3.978 3.792 3.942 655,128 +0.09(+2.27%)
Jul 10, 2009 3.848 3.942 3.763 3.855 2,037,604 -0.00(-0.06%)
Jul 09, 2009 3.930 3.987 3.817 3.857 589,788 -0.05(-1.34%)
Jul 08, 2009 3.998 4.060 3.833 3.910 751,856 -0.06(-1.51%)
Jul 07, 2009 4.020 4.103 3.970 3.970 697,172 -0.06(-1.49%)
Jul 06, 2009 4.088 4.147 3.995 4.030 850,704 -0.10(-2.48%)
Jul 02, 2009 4.045 4.232 3.973 4.133 1,822,276 -0.43(-9.52%)
Jul 01, 2009 4.572 4.600 4.553 4.567 885,548 +0.01(+0.27%)
Jun 30, 2009 4.638 4.688 4.548 4.555 660,072 -0.08(-1.78%)
Jun 29, 2009 4.713 4.755 4.628 4.638 542,044 -0.07(-1.43%)
Jun 26, 2009 4.595 4.715 4.525 4.705 934,452 +0.10(+2.12%)
Jun 25, 2009 4.553 4.625 4.473 4.607 390,364 +0.06(+1.43%)
Jun 24, 2009 4.503 4.593 4.455 4.543 374,796 +0.09(+1.96%)
Jun 23, 2009 4.522 4.558 4.450 4.455 465,960 -0.06(-1.33%)
Jun 22, 2009 4.550 4.593 4.468 4.515 738,804 -0.05(-1.15%)
Jun 19, 2009 4.590 4.647 4.545 4.567 752,884 +0.04(+0.88%)
Jun 18, 2009 4.520 4.595 4.470 4.527 355,324 -0.01(-0.28%)
Jun 17, 2009 4.535 4.593 4.478 4.540 300,420 -0.00(-0.11%)
Jun 16, 2009 4.633 4.673 4.535 4.545 454,424 -0.03(-0.66%)
Jun 15, 2009 4.652 4.652 4.470 4.575 501,160 -0.15(-3.12%)
Jun 12, 2009 4.713 4.723 4.593 4.723 465,508 -0.01(-0.26%)
Jun 11, 2009 4.782 4.872 4.720 4.735 444,576 -0.06(-1.25%)
Jun 10, 2009 4.790 4.800 4.695 4.795 575,156 +0.02(+0.37%)
Jun 09, 2009 4.700 4.805 4.680 4.777 786,468 +0.09(+1.87%)
Jun 08, 2009 4.702 4.745 4.617 4.690 426,068 -0.04(-0.90%)
Jun 05, 2009 4.723 4.763 4.675 4.732 397,156 +0.04(+0.75%)
Jun 04, 2009 4.715 4.715 4.612 4.697 589,264 -0.01(-0.21%)
Jun 03, 2009 4.622 4.718 4.525 4.707 463,536 +0.10(+2.11%)
Jun 02, 2009 4.567 4.678 4.553 4.610 547,896 +0.04(+0.77%)
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.