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 (%)
Nov 30, 2007 6.973 7.030 6.737 6.782 1,340,016 -0.09(-1.35%)
Nov 29, 2007 6.955 6.985 6.848 6.875 809,176 -0.08(-1.22%)
Nov 28, 2007 6.805 7.030 6.700 6.960 676,292 +0.22(+3.23%)
Nov 27, 2007 6.662 6.850 6.585 6.742 1,029,324 +0.13(+1.93%)
Nov 26, 2007 6.918 6.918 6.593 6.615 698,796 -0.31(-4.51%)
Nov 23, 2007 6.750 7.053 6.750 6.928 497,212 +0.16(+2.36%)
Nov 21, 2007 6.895 6.992 6.768 6.768 691,936 -0.16(-2.27%)
Nov 20, 2007 6.897 7.085 6.808 6.925 872,412 +0.01(+0.18%)
Nov 19, 2007 6.990 6.992 6.840 6.912 879,024 -0.07(-0.97%)
Nov 16, 2007 6.865 7.005 6.662 6.980 718,100 +0.13(+1.90%)
Nov 15, 2007 6.838 6.980 6.782 6.850 762,044 -0.03(-0.36%)
Nov 14, 2007 6.995 6.995 6.827 6.875 1,079,172 -0.10(-1.40%)
Nov 13, 2007 6.830 6.975 6.787 6.973 774,248 +0.19(+2.84%)
Nov 12, 2007 6.728 6.933 6.690 6.780 681,572 +0.06(+0.86%)
Nov 09, 2007 6.763 6.867 6.620 6.723 806,900 -0.11(-1.61%)
Nov 08, 2007 6.978 6.978 6.678 6.832 1,054,940 -0.14(-2.04%)
Nov 07, 2007 7.110 7.242 6.965 6.975 671,176 -0.24(-3.26%)
Nov 06, 2007 7.247 7.293 6.978 7.210 617,612 +0.00(+0.03%)
Nov 05, 2007 7.232 7.295 7.103 7.207 570,400 -0.12(-1.64%)
Nov 02, 2007 7.232 7.418 7.150 7.327 495,592 +0.17(+2.34%)
Nov 01, 2007 7.445 7.445 7.143 7.160 888,360 -0.38(-5.04%)
Oct 31, 2007 7.350 7.550 7.308 7.540 1,223,884 +0.24(+3.22%)
Oct 30, 2007 7.295 7.470 7.245 7.305 802,228 -0.01(-0.10%)
Oct 29, 2007 7.365 7.430 7.220 7.312 688,752 -0.01(-0.14%)
Oct 26, 2007 7.272 7.325 7.210 7.322 764,084 +0.15(+2.06%)
Oct 25, 2007 7.237 7.294 7.040 7.175 1,308,840 -0.08(-1.03%)
Oct 24, 2007 7.397 7.593 7.152 7.250 2,442,100 -0.18(-2.49%)
Oct 23, 2007 7.385 7.492 7.305 7.435 1,145,556 +0.18(+2.52%)
Oct 22, 2007 7.088 7.268 7.025 7.253 879,600 +0.17(+2.33%)
Oct 19, 2007 7.160 7.218 7.067 7.088 913,404 -0.08(-1.12%)
Oct 18, 2007 7.103 7.188 7.045 7.168 607,576 +0.04(+0.53%)
Oct 17, 2007 7.085 7.220 6.990 7.130 1,106,884 +0.12(+1.78%)
Oct 16, 2007 7.070 7.223 6.970 7.005 1,173,536 -0.11(-1.51%)
Oct 15, 2007 7.220 7.228 6.968 7.112 1,827,756 -0.36(-4.82%)
Oct 12, 2007 7.277 7.590 7.277 7.473 669,840 +0.19(+2.64%)
Oct 11, 2007 7.495 7.625 7.253 7.280 856,740 -0.19(-2.61%)
Oct 10, 2007 7.357 7.487 7.287 7.475 680,824 +0.10(+1.36%)
Oct 09, 2007 7.338 7.425 7.192 7.375 788,536 +0.04(+0.58%)
Oct 08, 2007 7.438 7.470 7.287 7.332 929,704 -0.12(-1.64%)
Oct 05, 2007 7.258 7.478 7.178 7.455 1,079,540 +0.25(+3.47%)
Oct 04, 2007 7.180 7.225 7.030 7.205 606,568 +0.04(+0.52%)
Oct 03, 2007 7.265 7.287 7.082 7.168 365,292 -0.11(-1.51%)
Oct 02, 2007 7.110 7.325 7.082 7.277 933,632 +0.19(+2.64%)
Oct 01, 2007 6.838 7.098 6.808 7.090 737,672 +0.24(+3.47%)
Sep 28, 2007 6.950 7.030 6.820 6.853 952,448 -0.10(-1.51%)
Sep 27, 2007 7.010 7.107 6.900 6.957 431,888 -0.05(-0.68%)
Sep 26, 2007 7.058 7.090 6.938 7.005 423,596 -0.02(-0.23%)
Sep 25, 2007 7.000 7.082 6.912 7.021 1,347,296 -0.03(-0.45%)
Sep 24, 2007 7.360 7.410 6.997 7.053 791,232 -0.31(-4.21%)
Sep 21, 2007 7.515 7.518 7.128 7.362 1,611,852 -0.09(-1.17%)
Sep 20, 2007 7.225 7.497 7.140 7.450 1,391,640 +0.22(+3.04%)
Sep 19, 2007 7.075 7.272 7.075 7.230 907,156 +0.20(+2.77%)
Sep 18, 2007 6.768 7.045 6.735 7.035 1,036,484 +0.29(+4.30%)
Sep 17, 2007 6.803 6.803 6.630 6.745 2,102,416 -0.06(-0.92%)
Sep 14, 2007 6.890 6.982 6.772 6.808 1,140,096 -0.12(-1.80%)
Sep 13, 2007 7.075 7.105 6.930 6.933 636,896 -0.11(-1.53%)
Sep 12, 2007 7.183 7.265 6.990 7.040 1,121,988 -0.21(-2.96%)
Sep 11, 2007 7.135 7.263 7.015 7.255 713,776 +0.16(+2.26%)
Sep 10, 2007 7.075 7.200 6.992 7.095 552,200 +0.01(+0.14%)
Sep 07, 2007 7.098 7.165 7.035 7.085 612,700 -0.12(-1.60%)
Sep 06, 2007 7.180 7.275 7.022 7.200 434,280 +0.05(+0.73%)
Sep 05, 2007 7.183 7.260 7.043 7.147 774,660 -0.07(-0.97%)
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.