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 (%)
Sep 30, 2009 5.070 5.098 4.872 5.050 493,816 -0.00(-0.05%)
Sep 29, 2009 5.120 5.128 5.037 5.053 166,248 -0.05(-0.93%)
Sep 28, 2009 5.115 5.175 5.067 5.100 409,540 +0.01(+0.29%)
Sep 25, 2009 5.107 5.135 5.048 5.085 341,952 -0.02(-0.39%)
Sep 24, 2009 5.107 5.140 5.020 5.105 419,816 +0.00(+0.00%)
Sep 23, 2009 5.093 5.225 5.055 5.105 331,028 +0.01(+0.25%)
Sep 22, 2009 4.992 5.130 4.968 5.093 585,380 +0.12(+2.36%)
Sep 21, 2009 4.968 5.003 4.910 4.975 323,876 -0.04(-0.70%)
Sep 18, 2009 4.850 5.027 4.758 5.010 1,111,044 +0.17(+3.41%)
Sep 17, 2009 4.750 4.853 4.692 4.845 413,844 +0.09(+2.00%)
Sep 16, 2009 4.640 4.815 4.617 4.750 457,908 +0.11(+2.37%)
Sep 15, 2009 4.567 4.647 4.505 4.640 384,676 +0.05(+1.09%)
Sep 14, 2009 4.553 4.638 4.548 4.590 292,672 -0.04(-0.81%)
Sep 11, 2009 4.598 4.645 4.588 4.628 241,516 -0.00(-0.05%)
Sep 10, 2009 4.575 4.673 4.575 4.630 191,008 -0.03(-0.70%)
Sep 09, 2009 4.600 4.690 4.510 4.662 278,060 +0.13(+2.92%)
Sep 08, 2009 4.567 4.607 4.460 4.530 307,776 -0.04(-0.93%)
Sep 04, 2009 4.513 4.582 4.457 4.572 308,128 +0.08(+1.67%)
Sep 03, 2009 4.450 4.497 4.402 4.497 344,536 +0.08(+1.81%)
Sep 02, 2009 4.423 4.473 4.405 4.418 339,368 -0.01(-0.28%)
Sep 01, 2009 4.438 4.555 4.388 4.430 332,236 -0.03(-0.73%)
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%)
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.