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 (%)
Dec 31, 2008 3.877 4.020 3.775 3.953 790,364 +0.09(+2.33%)
Dec 30, 2008 3.723 3.862 3.667 3.862 674,024 +0.17(+4.46%)
Dec 29, 2008 3.750 3.750 3.638 3.697 412,072 -0.05(-1.40%)
Dec 26, 2008 3.710 3.770 3.652 3.750 345,744 +0.08(+2.11%)
Dec 24, 2008 3.708 3.736 3.665 3.672 199,532 -0.05(-1.41%)
Dec 23, 2008 3.812 3.915 3.688 3.725 502,324 -0.05(-1.26%)
Dec 22, 2008 3.865 3.865 3.672 3.772 478,504 -0.10(-2.46%)
Dec 19, 2008 3.780 3.930 3.667 3.868 1,312,964 +0.17(+4.53%)
Dec 18, 2008 3.620 3.737 3.584 3.700 740,776 +0.04(+1.16%)
Dec 17, 2008 3.603 3.690 3.567 3.658 894,392 +0.00(+0.07%)
Dec 16, 2008 3.598 3.688 3.513 3.655 859,244 +0.11(+3.25%)
Dec 15, 2008 3.667 3.692 3.490 3.540 537,132 -0.13(-3.48%)
Dec 12, 2008 3.498 3.680 3.450 3.667 1,423,584 +0.17(+4.79%)
Dec 11, 2008 3.623 3.734 3.480 3.500 701,036 -0.15(-4.04%)
Dec 10, 2008 3.678 3.690 3.606 3.647 841,260 +0.00(+0.14%)
Dec 09, 2008 3.700 3.830 3.578 3.643 1,291,172 -0.10(-2.67%)
Dec 08, 2008 3.732 3.805 3.655 3.743 1,402,040 +0.05(+1.35%)
Dec 05, 2008 3.453 3.692 3.415 3.692 1,110,948 +0.17(+4.98%)
Dec 04, 2008 3.542 3.627 3.442 3.518 1,455,376 -0.08(-2.36%)
Dec 03, 2008 3.519 3.680 3.495 3.603 996,804 +0.02(+0.56%)
Dec 02, 2008 3.527 3.635 3.422 3.583 1,285,372 +0.13(+3.69%)
Dec 01, 2008 3.750 3.800 3.442 3.455 1,126,008 -0.38(-9.97%)
Nov 28, 2008 3.800 3.947 3.720 3.837 273,212 -0.02(-0.58%)
Nov 26, 2008 3.737 3.945 3.710 3.860 1,274,384 +0.03(+0.85%)
Nov 25, 2008 3.897 3.897 3.725 3.828 961,460 -0.04(-1.10%)
Nov 24, 2008 3.772 3.888 3.705 3.870 1,272,908 +0.11(+2.93%)
Nov 21, 2008 3.590 3.770 3.431 3.760 1,634,568 +0.23(+6.67%)
Nov 20, 2008 3.498 3.790 3.485 3.525 926,280 +0.00(+0.14%)
Nov 19, 2008 3.755 3.840 3.495 3.520 884,368 -0.25(-6.57%)
Nov 18, 2008 3.683 3.830 3.500 3.768 1,213,628 +0.11(+3.08%)
Nov 17, 2008 3.545 3.795 3.513 3.655 741,180 -0.03(-0.88%)
Nov 14, 2008 3.777 4.010 3.678 3.688 1,062,548 -0.31(-7.75%)
Nov 13, 2008 3.725 4.013 3.585 3.998 1,166,728 +0.24(+6.46%)
Nov 12, 2008 3.888 4.058 3.748 3.755 776,812 -0.20(-4.94%)
Nov 11, 2008 3.877 4.080 3.862 3.950 956,016 +0.03(+0.70%)
Nov 10, 2008 4.035 4.090 3.885 3.922 747,184 -0.04(-1.07%)
Nov 07, 2008 3.915 3.990 3.868 3.965 913,960 +0.09(+2.39%)
Nov 06, 2008 4.043 4.150 3.860 3.873 1,176,088 -0.19(-4.56%)
Nov 05, 2008 4.200 4.242 4.050 4.058 656,196 -0.20(-4.64%)
Nov 04, 2008 4.282 4.308 4.197 4.255 1,419,312 +0.00(+0.12%)
Nov 03, 2008 4.300 4.350 4.050 4.250 2,572,852 +0.05(+1.13%)
Oct 31, 2008 4.018 4.250 3.908 4.202 1,451,580 +0.15(+3.64%)
Oct 30, 2008 4.080 4.082 3.825 4.055 840,052 +0.05(+1.37%)
Oct 29, 2008 4.090 4.090 3.825 4.000 1,926,796 -0.06(-1.54%)
Oct 28, 2008 3.743 4.075 3.583 4.062 1,387,308 +0.40(+10.92%)
Oct 27, 2008 3.667 3.900 3.643 3.663 1,022,580 -0.05(-1.41%)
Oct 24, 2008 3.625 3.797 3.565 3.715 1,700,032 -0.06(-1.72%)
Oct 23, 2008 3.868 3.942 3.720 3.780 2,242,220 -0.09(-2.33%)
Oct 22, 2008 3.735 4.125 3.732 3.870 6,248,616 -0.65(-14.33%)
Oct 21, 2008 4.487 4.645 4.482 4.518 1,450,344 +0.00(+0.06%)
Oct 20, 2008 4.487 4.548 4.375 4.515 1,401,768 +0.08(+1.92%)
Oct 17, 2008 4.407 4.582 4.320 4.430 2,085,692 -0.06(-1.39%)
Oct 16, 2008 4.268 4.550 4.143 4.492 1,964,640 +0.27(+6.46%)
Oct 15, 2008 4.385 4.603 4.192 4.220 1,683,472 -0.23(-5.12%)
Oct 14, 2008 4.612 4.615 4.415 4.447 2,182,108 -0.06(-1.33%)
Oct 13, 2008 4.558 4.590 4.463 4.508 3,341,932 +0.13(+2.91%)
Oct 10, 2008 4.350 4.490 4.200 4.380 3,348,848 -0.05(-1.24%)
Oct 09, 2008 4.665 4.815 4.435 4.435 1,257,836 -0.14(-3.01%)
Oct 08, 2008 4.763 4.947 4.550 4.572 2,354,808 -0.21(-4.39%)
Oct 07, 2008 5.082 5.122 4.768 4.782 1,205,756 -0.23(-4.59%)
Oct 06, 2008 4.963 5.057 4.812 5.013 1,572,960 +0.03(+0.60%)
Oct 03, 2008 5.393 5.435 4.980 4.982 1,638,364 -0.38(-7.09%)
Oct 02, 2008 5.433 5.508 5.245 5.362 3,084,212 -0.08(-1.56%)
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.