Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Assoc (NQ: MANH )

214.00 -2.64 (-1.22%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 8, 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 (%)
Apr 30, 2007 7.445 7.485 7.223 7.230 1,284,272 -0.25(-3.41%)
Apr 27, 2007 7.605 7.633 7.470 7.485 1,111,364 -0.13(-1.67%)
Apr 26, 2007 7.455 7.720 7.378 7.612 1,781,448 +0.21(+2.87%)
Apr 25, 2007 7.438 7.438 7.322 7.400 1,257,484 -0.05(-0.70%)
Apr 24, 2007 7.350 7.460 7.258 7.452 1,212,092 +0.13(+1.78%)
Apr 23, 2007 7.340 7.370 7.287 7.322 663,520 -0.04(-0.61%)
Apr 20, 2007 7.322 7.370 7.290 7.367 1,300,828 +0.11(+1.48%)
Apr 19, 2007 7.240 7.305 7.168 7.260 760,136 +0.01(+0.14%)
Apr 18, 2007 7.332 7.348 7.197 7.250 673,608 -0.11(-1.53%)
Apr 17, 2007 7.367 7.372 7.295 7.362 720,436 +0.01(+0.10%)
Apr 16, 2007 7.263 7.400 7.263 7.355 1,041,164 +0.11(+1.45%)
Apr 13, 2007 7.155 7.255 7.125 7.250 1,431,340 +0.08(+1.19%)
Apr 12, 2007 7.045 7.168 7.013 7.165 634,840 +0.11(+1.49%)
Apr 11, 2007 7.037 7.095 7.000 7.060 764,024 +0.01(+0.18%)
Apr 10, 2007 6.945 7.053 6.893 7.048 692,084 +0.10(+1.48%)
Apr 09, 2007 7.010 7.037 6.893 6.945 364,120 -0.05(-0.75%)
Apr 05, 2007 6.935 7.015 6.935 6.997 435,276 +0.06(+0.83%)
Apr 04, 2007 6.947 6.963 6.855 6.940 470,836 +0.01(+0.07%)
Apr 03, 2007 6.912 6.978 6.870 6.935 1,002,472 +0.04(+0.54%)
Apr 02, 2007 6.860 6.915 6.812 6.897 688,208 +0.04(+0.58%)
Mar 30, 2007 6.750 6.893 6.747 6.857 1,133,996 +0.10(+1.52%)
Mar 29, 2007 6.822 6.850 6.633 6.755 649,616 -0.03(-0.44%)
Mar 28, 2007 6.895 6.938 6.732 6.785 1,445,360 -0.16(-2.23%)
Mar 27, 2007 6.915 6.942 6.812 6.940 699,924 +0.02(+0.25%)
Mar 26, 2007 6.923 6.990 6.795 6.923 533,024 -0.01(-0.11%)
Mar 23, 2007 6.973 6.997 6.885 6.930 359,468 -0.03(-0.36%)
Mar 22, 2007 6.965 7.005 6.907 6.955 620,576 +0.01(+0.11%)
Mar 21, 2007 6.820 6.978 6.768 6.947 813,652 +0.15(+2.17%)
Mar 20, 2007 6.612 6.817 6.590 6.800 1,032,572 +0.19(+2.91%)
Mar 19, 2007 6.660 6.660 6.572 6.607 1,008,276 -0.02(-0.26%)
Mar 16, 2007 6.668 6.758 6.603 6.625 1,560,640 -0.04(-0.67%)
Mar 15, 2007 6.577 6.700 6.577 6.670 612,712 +0.09(+1.37%)
Mar 14, 2007 6.535 6.630 6.447 6.580 1,190,876 +0.04(+0.53%)
Mar 13, 2007 6.725 6.692 6.527 6.545 1,392,976 -0.18(-2.68%)
Mar 12, 2007 6.745 6.770 6.675 6.725 1,413,644 +0.00(+0.00%)
Mar 09, 2007 6.878 6.902 6.700 6.725 1,351,148 -0.09(-1.28%)
Mar 08, 2007 6.997 7.070 6.810 6.812 1,481,476 -0.13(-1.94%)
Mar 07, 2007 6.947 7.027 6.860 6.947 1,464,380 +0.01(+0.11%)
Mar 06, 2007 6.803 6.952 6.730 6.940 957,564 +0.21(+3.16%)
Mar 05, 2007 6.855 6.992 6.728 6.728 786,472 -0.13(-1.97%)
Mar 02, 2007 6.947 7.070 6.855 6.862 936,360 -0.13(-1.89%)
Mar 01, 2007 6.885 7.093 6.782 6.995 986,692 +0.04(+0.58%)
Feb 28, 2007 6.987 7.133 6.872 6.955 1,304,912 -0.04(-0.54%)
Feb 27, 2007 7.265 7.322 6.987 6.992 1,159,636 -0.37(-4.96%)
Feb 26, 2007 7.275 7.375 7.260 7.357 929,460 +0.10(+1.38%)
Feb 23, 2007 7.332 7.350 7.223 7.258 729,824 -0.07(-0.99%)
Feb 22, 2007 7.285 7.355 7.237 7.330 562,876 +0.00(+0.00%)
Feb 21, 2007 7.315 7.338 7.242 7.330 628,752 -0.01(-0.20%)
Feb 20, 2007 7.157 7.372 7.120 7.345 954,376 +0.15(+2.16%)
Feb 16, 2007 7.202 7.207 7.120 7.190 673,552 -0.00(-0.07%)
Feb 15, 2007 7.185 7.205 7.090 7.195 805,404 -0.01(-0.14%)
Feb 14, 2007 7.165 7.253 7.140 7.205 1,981,152 +0.05(+0.77%)
Feb 13, 2007 7.215 7.215 7.098 7.150 2,136,648 -0.06(-0.83%)
Feb 12, 2007 7.070 7.213 7.027 7.210 2,003,384 +0.13(+1.91%)
Feb 09, 2007 6.890 7.090 6.890 7.075 2,540,900 +0.17(+2.54%)
Feb 08, 2007 7.053 7.060 6.815 6.900 2,855,560 -0.31(-4.37%)
Feb 07, 2007 6.950 7.247 6.950 7.215 3,613,912 +0.25(+3.63%)
Feb 06, 2007 6.950 7.048 6.950 6.963 948,256 +0.02(+0.22%)
Feb 05, 2007 7.048 7.072 6.933 6.947 669,796 -0.10(-1.35%)
Feb 02, 2007 7.022 7.173 6.997 7.043 1,133,412 +0.04(+0.61%)
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.