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, 2010 6.510 6.558 6.402 6.511 895,636 -0.01(-0.21%)
Aug 30, 2010 6.630 6.707 6.522 6.525 451,096 -0.13(-2.03%)
Aug 27, 2010 6.468 6.675 6.317 6.660 431,380 +0.27(+4.14%)
Aug 26, 2010 6.508 6.562 6.388 6.395 272,428 -0.11(-1.69%)
Aug 25, 2010 6.357 6.515 6.340 6.505 358,440 +0.10(+1.56%)
Aug 24, 2010 6.340 6.447 6.272 6.405 338,644 -0.01(-0.23%)
Aug 23, 2010 6.298 6.508 6.280 6.420 453,396 -0.05(-0.85%)
Aug 20, 2010 6.388 6.487 6.330 6.475 571,268 +0.05(+0.86%)
Aug 19, 2010 6.492 6.522 6.362 6.420 422,600 -0.09(-1.42%)
Aug 18, 2010 6.423 6.580 6.420 6.513 326,600 +0.02(+0.27%)
Aug 17, 2010 6.393 6.540 6.338 6.495 518,628 +0.17(+2.77%)
Aug 16, 2010 6.290 6.370 6.244 6.320 379,396 -0.01(-0.24%)
Aug 13, 2010 6.270 6.436 6.247 6.335 647,016 +0.03(+0.44%)
Aug 12, 2010 6.245 6.372 6.195 6.308 590,336 +0.00(+0.00%)
Aug 11, 2010 6.425 6.425 6.287 6.308 932,304 -0.20(-3.11%)
Aug 10, 2010 6.543 6.591 6.461 6.510 315,320 -0.11(-1.62%)
Aug 09, 2010 6.593 6.643 6.537 6.617 374,504 +0.06(+0.95%)
Aug 06, 2010 6.558 6.607 6.447 6.555 423,076 -0.05(-0.79%)
Aug 05, 2010 6.720 6.730 6.598 6.607 233,136 -0.16(-2.40%)
Aug 04, 2010 6.678 6.775 6.662 6.770 391,920 +0.10(+1.58%)
Aug 03, 2010 6.673 6.740 6.548 6.665 804,668 -0.05(-0.78%)
Aug 02, 2010 6.787 6.808 6.625 6.718 410,404 +0.00(+0.04%)
Jul 30, 2010 6.660 6.815 6.582 6.715 395,580 -0.05(-0.70%)
Jul 29, 2010 6.905 6.920 6.668 6.763 552,392 -0.07(-1.02%)
Jul 28, 2010 6.945 7.005 6.793 6.832 527,960 -0.15(-2.08%)
Jul 27, 2010 7.000 7.045 6.947 6.978 774,160 -0.01(-0.11%)
Jul 26, 2010 7.003 7.040 6.855 6.985 718,912 -0.08(-1.10%)
Jul 23, 2010 6.950 7.117 6.643 7.062 662,620 +0.07(+0.93%)
Jul 22, 2010 6.760 7.020 6.760 6.997 1,653,360 +0.37(+5.62%)
Jul 21, 2010 7.418 7.423 6.620 6.625 1,244,008 -0.39(-5.63%)
Jul 20, 2010 6.880 7.046 6.718 7.020 1,123,716 +0.09(+1.30%)
Jul 19, 2010 6.955 7.055 6.857 6.930 517,844 +0.03(+0.47%)
Jul 16, 2010 6.955 6.997 6.825 6.897 642,748 -0.12(-1.75%)
Jul 15, 2010 7.018 7.032 6.878 7.020 730,964 -0.01(-0.14%)
Jul 14, 2010 7.122 7.180 7.022 7.030 337,604 -0.07(-0.99%)
Jul 13, 2010 7.030 7.128 7.000 7.100 460,088 +0.17(+2.49%)
Jul 12, 2010 6.942 7.015 6.843 6.928 235,564 -0.05(-0.72%)
Jul 09, 2010 6.957 6.997 6.885 6.978 249,924 +0.03(+0.43%)
Jul 08, 2010 6.885 6.950 6.787 6.947 358,228 +0.12(+1.72%)
Jul 07, 2010 6.660 6.835 6.660 6.830 671,764 +0.16(+2.36%)
Jul 06, 2010 6.848 6.957 6.647 6.673 428,220 -0.11(-1.66%)
Jul 02, 2010 6.845 6.888 6.765 6.785 257,932 -0.04(-0.55%)
Jul 01, 2010 6.918 6.933 6.650 6.822 371,024 -0.07(-0.94%)
Jun 30, 2010 7.003 7.075 6.853 6.888 417,276 -0.10(-1.47%)
Jun 29, 2010 7.190 7.190 6.955 6.990 354,632 -0.31(-4.21%)
Jun 25, 2010 7.240 7.312 7.200 7.298 1,213,548 +0.07(+0.90%)
Jun 24, 2010 7.263 7.412 7.225 7.232 515,164 -0.07(-0.99%)
Jun 23, 2010 7.303 7.367 7.230 7.305 248,244 +0.00(+0.03%)
Jun 22, 2010 7.565 7.616 7.290 7.303 669,668 -0.21(-2.86%)
Jun 21, 2010 7.508 7.622 7.485 7.518 818,920 +0.14(+1.90%)
Jun 18, 2010 7.348 7.425 7.268 7.378 686,400 +0.07(+0.96%)
Jun 17, 2010 7.330 7.357 7.263 7.308 265,388 -0.00(-0.03%)
Jun 16, 2010 7.303 7.410 7.232 7.310 441,200 -0.04(-0.58%)
Jun 15, 2010 7.235 7.370 7.210 7.353 609,740 +0.12(+1.62%)
Jun 14, 2010 7.350 7.402 7.223 7.235 301,056 -0.03(-0.45%)
Jun 11, 2010 7.075 7.287 7.075 7.268 451,232 +0.14(+1.93%)
Jun 10, 2010 7.018 7.135 6.938 7.130 493,408 +0.19(+2.74%)
Jun 09, 2010 6.955 7.133 6.933 6.940 426,012 +0.06(+0.91%)
Jun 08, 2010 6.950 6.963 6.737 6.878 468,088 -0.05(-0.79%)
Jun 07, 2010 7.155 7.165 6.585 6.933 484,528 -0.20(-2.84%)
Jun 04, 2010 7.282 7.350 7.125 7.135 562,020 -0.24(-3.25%)
Jun 03, 2010 7.223 7.410 7.173 7.375 502,488 +0.16(+2.22%)
Jun 02, 2010 7.253 7.253 7.032 7.215 845,296 -0.02(-0.24%)
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.