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 (%)
May 29, 2009 4.390 4.450 4.350 4.397 781,492 +0.01(+0.17%)
May 28, 2009 4.430 4.540 4.330 4.390 922,680 +0.00(+0.11%)
May 27, 2009 4.553 4.553 4.355 4.385 735,116 -0.20(-4.41%)
May 26, 2009 4.287 4.603 4.287 4.588 814,960 +0.28(+6.38%)
May 22, 2009 4.327 4.397 4.207 4.312 838,164 -0.00(-0.06%)
May 21, 2009 4.285 4.362 4.223 4.315 1,162,312 +0.03(+0.58%)
May 20, 2009 4.385 4.562 4.287 4.290 840,132 -0.08(-1.77%)
May 19, 2009 4.343 4.417 4.312 4.367 341,420 +0.02(+0.46%)
May 18, 2009 4.205 4.350 4.205 4.348 595,832 +0.13(+3.20%)
May 15, 2009 4.190 4.295 4.168 4.213 725,756 +0.01(+0.30%)
May 14, 2009 4.072 4.285 4.067 4.200 654,844 +0.16(+3.90%)
May 13, 2009 4.112 4.155 4.010 4.043 807,652 -0.13(-3.06%)
May 12, 2009 4.192 4.300 4.103 4.170 630,320 -0.04(-1.01%)
May 11, 2009 4.088 4.290 4.088 4.213 511,036 +0.06(+1.32%)
May 08, 2009 4.245 4.250 4.077 4.157 760,884 -0.05(-1.13%)
May 07, 2009 4.237 4.270 4.135 4.205 653,576 -0.05(-1.18%)
May 06, 2009 4.290 4.295 4.162 4.255 592,004 -0.00(-0.06%)
May 05, 2009 4.232 4.331 4.173 4.258 852,244 +0.02(+0.47%)
May 04, 2009 4.235 4.255 4.138 4.237 861,784 +0.07(+1.74%)
May 01, 2009 4.135 4.235 4.090 4.165 556,028 +0.01(+0.24%)
Apr 30, 2009 4.178 4.235 4.121 4.155 932,032 -0.01(-0.18%)
Apr 29, 2009 4.125 4.213 4.065 4.162 564,300 +0.06(+1.46%)
Apr 28, 2009 4.022 4.197 4.020 4.103 761,548 +0.10(+2.43%)
Apr 27, 2009 3.905 4.035 3.877 4.005 963,264 +0.03(+0.88%)
Apr 24, 2009 4.013 4.018 3.905 3.970 998,176 -0.04(-0.94%)
Apr 23, 2009 3.928 4.053 3.865 4.008 1,135,832 +0.09(+2.23%)
Apr 22, 2009 3.962 4.015 3.845 3.920 1,660,008 +0.26(+7.03%)
Apr 21, 2009 3.635 3.748 3.576 3.663 827,892 +0.02(+0.69%)
Apr 20, 2009 3.678 3.760 3.638 3.638 571,056 -0.08(-2.22%)
Apr 17, 2009 3.772 3.783 3.705 3.720 477,804 -0.04(-1.06%)
Apr 16, 2009 3.620 3.790 3.595 3.760 768,252 +0.16(+4.52%)
Apr 15, 2009 3.607 3.660 3.585 3.598 533,272 -0.02(-0.62%)
Apr 14, 2009 3.590 3.640 3.533 3.620 882,204 -0.01(-0.41%)
Apr 13, 2009 3.645 3.717 3.560 3.635 697,124 -0.04(-1.16%)
Apr 09, 2009 3.647 3.705 3.587 3.678 1,138,368 +0.10(+2.65%)
Apr 08, 2009 3.567 3.628 3.538 3.583 1,302,940 +0.03(+0.84%)
Apr 07, 2009 3.595 3.607 3.518 3.553 1,288,564 -0.08(-2.20%)
Apr 06, 2009 3.703 3.790 3.603 3.632 868,400 -0.13(-3.46%)
Apr 03, 2009 3.690 3.788 3.638 3.763 1,640,660 -0.09(-2.27%)
Apr 02, 2009 3.647 4.080 3.500 3.850 5,143,416 -0.50(-11.55%)
Apr 01, 2009 4.268 4.430 4.225 4.353 662,996 +0.02(+0.52%)
Mar 31, 2009 4.168 4.388 4.103 4.330 976,288 +0.22(+5.42%)
Mar 30, 2009 3.955 4.122 3.955 4.107 341,660 -0.11(-2.55%)
Mar 26, 2009 4.032 4.225 3.987 4.215 508,872 +0.18(+4.59%)
Mar 25, 2009 4.165 4.175 3.973 4.030 873,428 +0.05(+1.19%)
Mar 24, 2009 4.133 4.237 3.980 3.982 386,136 -0.21(-5.07%)
Mar 23, 2009 4.077 4.195 3.936 4.195 638,336 +0.31(+7.84%)
Mar 20, 2009 4.030 4.067 3.853 3.890 840,300 -0.10(-2.51%)
Mar 19, 2009 4.103 4.112 3.962 3.990 611,420 -0.11(-2.68%)
Mar 18, 2009 4.048 4.100 3.973 4.100 925,440 +0.05(+1.30%)
Mar 17, 2009 3.868 4.048 3.848 4.048 436,272 +0.19(+4.93%)
Mar 16, 2009 3.933 3.993 3.850 3.857 637,012 -0.03(-0.71%)
Mar 13, 2009 3.905 3.930 3.853 3.885 310,764 -0.01(-0.32%)
Mar 12, 2009 3.720 3.920 3.683 3.897 594,164 +0.15(+4.07%)
Mar 11, 2009 3.690 3.812 3.690 3.745 783,044 +0.07(+1.84%)
Mar 10, 2009 3.558 3.688 3.522 3.678 766,016 +0.17(+4.85%)
Mar 09, 2009 3.498 3.545 3.487 3.507 804,120 -0.02(-0.64%)
Mar 06, 2009 3.522 3.600 3.480 3.530 850,760 +0.03(+1.00%)
Mar 05, 2009 3.530 3.627 3.485 3.495 774,532 -0.06(-1.83%)
Mar 04, 2009 3.560 3.627 3.522 3.560 825,904 -0.02(-0.49%)
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.