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 (%)
Jul 29, 2005 5.188 5.247 5.165 5.175 965,444 -0.01(-0.24%)
Jul 28, 2005 5.175 5.253 5.162 5.188 1,125,528 +0.00(+0.00%)
Jul 27, 2005 5.265 5.310 4.848 5.188 6,148,752 -0.44(-7.82%)
Jul 26, 2005 5.580 5.650 5.532 5.628 947,112 +0.06(+1.03%)
Jul 25, 2005 5.622 5.750 5.553 5.570 611,844 -0.06(-1.02%)
Jul 22, 2005 5.622 5.630 5.513 5.628 457,660 +0.04(+0.72%)
Jul 21, 2005 5.700 5.725 5.572 5.588 528,528 -0.12(-2.06%)
Jul 20, 2005 5.683 5.737 5.603 5.705 581,452 +0.00(+0.00%)
Jul 19, 2005 5.582 5.715 5.548 5.705 976,648 +0.10(+1.74%)
Jul 18, 2005 5.582 5.633 5.537 5.607 1,098,216 +0.05(+0.95%)
Jul 15, 2005 5.470 5.590 5.450 5.555 514,884 +0.03(+0.50%)
Jul 14, 2005 5.550 5.662 5.440 5.527 534,576 -0.05(-0.94%)
Jul 13, 2005 5.650 5.650 5.503 5.580 754,548 -0.04(-0.67%)
Jul 12, 2005 5.673 5.673 5.553 5.617 940,812 -0.03(-0.49%)
Jul 11, 2005 5.500 5.747 5.500 5.645 1,965,396 +0.12(+2.17%)
Jul 08, 2005 5.085 5.643 5.085 5.525 3,457,472 +0.39(+7.65%)
Jul 07, 2005 5.070 5.180 4.945 5.133 2,082,424 -0.00(-0.10%)
Jul 06, 2005 4.853 5.315 4.820 5.138 2,987,228 +0.31(+6.48%)
Jul 05, 2005 4.793 4.843 4.740 4.825 1,736,000 -0.01(-0.31%)
Jul 01, 2005 4.810 4.895 4.750 4.840 1,364,800 +0.04(+0.78%)
Jun 30, 2005 4.942 4.963 4.787 4.803 1,510,828 -0.12(-2.34%)
Jun 29, 2005 5.010 5.010 4.888 4.918 1,077,412 -0.09(-1.90%)
Jun 28, 2005 5.082 5.143 4.928 5.013 1,909,132 -0.04(-0.84%)
Jun 27, 2005 5.030 5.095 5.000 5.055 618,272 -0.06(-1.12%)
Jun 24, 2005 5.225 5.230 5.058 5.112 1,150,080 -0.13(-2.48%)
Jun 23, 2005 5.390 5.400 5.225 5.242 841,640 -0.18(-3.23%)
Jun 22, 2005 5.430 5.460 5.357 5.418 697,812 +0.01(+0.18%)
Jun 21, 2005 5.388 5.440 5.365 5.407 654,300 +0.04(+0.84%)
Jun 20, 2005 5.353 5.415 5.338 5.362 736,192 +0.02(+0.42%)
Jun 17, 2005 5.478 5.500 5.330 5.340 1,447,256 -0.08(-1.52%)
Jun 16, 2005 5.575 5.575 5.378 5.423 1,230,628 -0.12(-2.21%)
Jun 15, 2005 5.615 5.638 5.473 5.545 1,453,412 -0.04(-0.76%)
Jun 14, 2005 5.590 5.705 5.582 5.588 2,098,004 -0.01(-0.13%)
Jun 13, 2005 5.530 5.630 5.505 5.595 853,648 +0.07(+1.31%)
Jun 10, 2005 5.418 5.560 5.418 5.522 1,092,340 +0.09(+1.70%)
Jun 09, 2005 5.290 5.445 5.228 5.430 829,348 +0.10(+1.97%)
Jun 08, 2005 5.263 5.362 5.263 5.325 517,464 +0.06(+1.09%)
Jun 07, 2005 5.425 5.478 5.245 5.268 1,269,172 -0.17(-3.04%)
Jun 06, 2005 5.415 5.505 5.388 5.433 1,186,888 +0.04(+0.84%)
Jun 03, 2005 5.385 5.430 5.312 5.388 902,224 -0.01(-0.19%)
Jun 02, 2005 5.350 5.410 5.315 5.397 1,041,452 +0.03(+0.51%)
Jun 01, 2005 5.310 5.460 5.310 5.370 1,095,368 +0.06(+1.13%)
May 31, 2005 5.315 5.412 5.230 5.310 2,014,688 -0.05(-0.89%)
May 27, 2005 5.393 5.393 5.285 5.357 1,279,912 +0.01(+0.14%)
May 26, 2005 5.293 5.367 5.290 5.350 1,128,284 +0.04(+0.80%)
May 25, 2005 5.362 5.372 5.295 5.308 1,055,816 -0.08(-1.53%)
May 24, 2005 5.277 5.405 5.258 5.390 870,800 +0.07(+1.36%)
May 23, 2005 5.225 5.370 5.225 5.317 735,672 +0.08(+1.48%)
May 20, 2005 5.237 5.263 5.130 5.240 733,920 +0.00(+0.00%)
May 19, 2005 5.103 5.245 5.103 5.240 865,976 +0.10(+1.90%)
May 18, 2005 5.107 5.160 5.018 5.143 753,600 +0.06(+1.18%)
May 17, 2005 5.103 5.117 4.940 5.082 1,037,308 -0.03(-0.54%)
May 16, 2005 5.065 5.115 5.000 5.110 1,389,360 +0.07(+1.29%)
May 13, 2005 5.000 5.138 4.985 5.045 1,274,600 +0.05(+1.00%)
May 12, 2005 4.945 5.022 4.925 4.995 1,034,324 +0.04(+0.76%)
May 11, 2005 5.005 5.013 4.888 4.957 847,660 -0.05(-0.95%)
May 10, 2005 5.025 5.055 4.950 5.005 1,120,704 -0.07(-1.33%)
May 09, 2005 5.027 5.077 4.907 5.072 1,680,800 +0.08(+1.60%)
May 06, 2005 4.955 5.027 4.955 4.992 745,284 +0.04(+0.86%)
May 05, 2005 4.897 5.025 4.838 4.950 1,180,288 +0.02(+0.35%)
May 04, 2005 4.872 5.025 4.867 4.933 2,680,260 +0.03(+0.61%)
May 03, 2005 4.710 4.923 4.710 4.902 3,856,900 +0.16(+3.26%)
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.