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 (%)
Feb 28, 2007 6.987 7.133 6.872 6.955 1,304,912 -0.04(-0.54%)
Feb 27, 2007 7.265 7.322 6.987 6.992 1,159,636 -0.37(-4.96%)
Feb 26, 2007 7.275 7.375 7.260 7.357 929,460 +0.10(+1.38%)
Feb 23, 2007 7.332 7.350 7.223 7.258 729,824 -0.07(-0.99%)
Feb 22, 2007 7.285 7.355 7.237 7.330 562,876 +0.00(+0.00%)
Feb 21, 2007 7.315 7.338 7.242 7.330 628,752 -0.01(-0.20%)
Feb 20, 2007 7.157 7.372 7.120 7.345 954,376 +0.15(+2.16%)
Feb 16, 2007 7.202 7.207 7.120 7.190 673,552 -0.00(-0.07%)
Feb 15, 2007 7.185 7.205 7.090 7.195 805,404 -0.01(-0.14%)
Feb 14, 2007 7.165 7.253 7.140 7.205 1,981,152 +0.05(+0.77%)
Feb 13, 2007 7.215 7.215 7.098 7.150 2,136,648 -0.06(-0.83%)
Feb 12, 2007 7.070 7.213 7.027 7.210 2,003,384 +0.13(+1.91%)
Feb 09, 2007 6.890 7.090 6.890 7.075 2,540,900 +0.17(+2.54%)
Feb 08, 2007 7.053 7.060 6.815 6.900 2,855,560 -0.31(-4.37%)
Feb 07, 2007 6.950 7.247 6.950 7.215 3,613,912 +0.25(+3.63%)
Feb 06, 2007 6.950 7.048 6.950 6.963 948,256 +0.02(+0.22%)
Feb 05, 2007 7.048 7.072 6.933 6.947 669,796 -0.10(-1.35%)
Feb 02, 2007 7.022 7.173 6.997 7.043 1,133,412 +0.04(+0.61%)
Feb 01, 2007 7.003 7.078 6.895 7.000 910,616 -0.02(-0.25%)
Jan 31, 2007 6.960 7.070 6.935 7.018 1,875,984 +0.05(+0.72%)
Jan 30, 2007 6.942 7.015 6.897 6.968 1,173,484 +0.03(+0.43%)
Jan 29, 2007 6.888 6.973 6.872 6.938 678,364 +0.04(+0.58%)
Jan 26, 2007 6.923 6.980 6.835 6.897 755,828 -0.01(-0.14%)
Jan 25, 2007 7.008 7.077 6.857 6.907 1,084,120 -0.07(-0.97%)
Jan 24, 2007 6.992 7.048 6.952 6.975 1,285,236 +0.00(+0.04%)
Jan 23, 2007 6.940 7.062 6.925 6.973 967,256 +0.03(+0.43%)
Jan 22, 2007 7.045 7.060 6.905 6.942 636,240 -0.10(-1.42%)
Jan 19, 2007 7.043 7.120 7.008 7.043 584,288 -0.02(-0.25%)
Jan 18, 2007 7.175 7.197 7.050 7.060 1,004,392 -0.12(-1.60%)
Jan 17, 2007 7.225 7.242 7.157 7.175 944,148 -0.06(-0.83%)
Jan 16, 2007 7.213 7.312 7.200 7.235 1,473,000 +0.01(+0.14%)
Jan 12, 2007 7.247 7.259 7.195 7.225 612,132 -0.02(-0.31%)
Jan 11, 2007 7.188 7.322 7.175 7.247 1,062,840 +0.09(+1.22%)
Jan 10, 2007 7.095 7.190 7.090 7.160 577,424 +0.02(+0.25%)
Jan 09, 2007 7.145 7.155 7.065 7.143 1,714,584 -0.00(-0.03%)
Jan 08, 2007 7.075 7.197 7.062 7.145 869,648 +0.05(+0.78%)
Jan 05, 2007 7.247 7.312 7.075 7.090 1,755,620 -0.20(-2.68%)
Jan 04, 2007 7.275 7.338 6.930 7.285 2,610,852 -0.25(-3.38%)
Jan 03, 2007 7.560 7.673 7.399 7.540 1,353,220 +0.02(+0.27%)
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%)
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.