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 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%)
Jul 01, 2009 4.572 4.600 4.553 4.567 885,548 +0.01(+0.27%)
Jun 30, 2009 4.638 4.688 4.548 4.555 660,072 -0.08(-1.78%)
Jun 29, 2009 4.713 4.755 4.628 4.638 542,044 -0.07(-1.43%)
Jun 26, 2009 4.595 4.715 4.525 4.705 934,452 +0.10(+2.12%)
Jun 25, 2009 4.553 4.625 4.473 4.607 390,364 +0.06(+1.43%)
Jun 24, 2009 4.503 4.593 4.455 4.543 374,796 +0.09(+1.96%)
Jun 23, 2009 4.522 4.558 4.450 4.455 465,960 -0.06(-1.33%)
Jun 22, 2009 4.550 4.593 4.468 4.515 738,804 -0.05(-1.15%)
Jun 19, 2009 4.590 4.647 4.545 4.567 752,884 +0.04(+0.88%)
Jun 18, 2009 4.520 4.595 4.470 4.527 355,324 -0.01(-0.28%)
Jun 17, 2009 4.535 4.593 4.478 4.540 300,420 -0.00(-0.11%)
Jun 16, 2009 4.633 4.673 4.535 4.545 454,424 -0.03(-0.66%)
Jun 15, 2009 4.652 4.652 4.470 4.575 501,160 -0.15(-3.12%)
Jun 12, 2009 4.713 4.723 4.593 4.723 465,508 -0.01(-0.26%)
Jun 11, 2009 4.782 4.872 4.720 4.735 444,576 -0.06(-1.25%)
Jun 10, 2009 4.790 4.800 4.695 4.795 575,156 +0.02(+0.37%)
Jun 09, 2009 4.700 4.805 4.680 4.777 786,468 +0.09(+1.87%)
Jun 08, 2009 4.702 4.745 4.617 4.690 426,068 -0.04(-0.90%)
Jun 05, 2009 4.723 4.763 4.675 4.732 397,156 +0.04(+0.75%)
Jun 04, 2009 4.715 4.715 4.612 4.697 589,264 -0.01(-0.21%)
Jun 03, 2009 4.622 4.718 4.525 4.707 463,536 +0.10(+2.11%)
Jun 02, 2009 4.567 4.678 4.553 4.610 547,896 +0.04(+0.77%)
Jun 01, 2009 4.460 4.625 4.372 4.575 1,476,176 +0.18(+4.04%)
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%)
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.