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 (%)
Aug 29, 2008 6.225 6.225 6.075 6.128 641,128 -0.14(-2.31%)
Aug 28, 2008 6.162 6.295 6.162 6.272 505,956 +0.09(+1.50%)
Aug 27, 2008 6.170 6.237 6.162 6.180 753,204 +0.04(+0.61%)
Aug 26, 2008 6.162 6.255 6.135 6.143 863,900 -0.01(-0.24%)
Aug 25, 2008 6.202 6.220 6.098 6.157 657,304 -0.07(-1.12%)
Aug 22, 2008 6.240 6.300 6.185 6.228 853,744 +0.02(+0.32%)
Aug 21, 2008 6.272 6.475 6.185 6.207 1,367,720 -0.12(-1.94%)
Aug 20, 2008 6.330 6.452 6.305 6.330 859,180 +0.04(+0.64%)
Aug 19, 2008 6.360 6.395 6.270 6.290 978,952 -0.08(-1.29%)
Aug 18, 2008 6.438 6.438 6.253 6.372 587,104 -0.04(-0.62%)
Aug 15, 2008 6.497 6.570 6.355 6.412 754,944 -0.04(-0.62%)
Aug 14, 2008 6.442 6.525 6.255 6.452 673,224 -0.02(-0.23%)
Aug 13, 2008 6.412 6.540 6.399 6.468 744,468 +0.06(+0.90%)
Aug 12, 2008 6.330 6.420 6.293 6.410 564,876 +0.04(+0.71%)
Aug 11, 2008 6.213 6.570 6.213 6.365 1,176,996 +0.03(+0.47%)
Aug 08, 2008 6.125 6.438 6.122 6.335 930,836 +0.20(+3.30%)
Aug 07, 2008 6.145 6.322 6.103 6.133 1,315,368 -0.05(-0.85%)
Aug 06, 2008 6.207 6.260 6.138 6.185 832,208 -0.07(-1.12%)
Aug 05, 2008 6.128 6.275 6.105 6.255 955,128 +0.17(+2.88%)
Aug 04, 2008 6.188 6.188 6.010 6.080 1,000,368 -0.20(-3.11%)
Aug 01, 2008 6.135 6.317 6.050 6.275 1,413,292 +0.14(+2.28%)
Jul 31, 2008 6.103 6.287 6.100 6.135 845,784 -0.03(-0.41%)
Jul 30, 2008 6.125 6.240 6.027 6.160 2,123,928 +0.07(+1.19%)
Jul 29, 2008 6.088 6.122 5.908 6.088 1,366,064 +0.13(+2.14%)
Jul 28, 2008 6.005 6.075 5.942 5.960 1,472,148 -0.08(-1.37%)
Jul 25, 2008 6.020 6.143 5.957 6.043 1,345,620 +0.04(+0.58%)
Jul 24, 2008 5.862 6.043 5.780 6.008 2,372,720 +0.17(+2.91%)
Jul 23, 2008 5.695 5.952 5.567 5.838 4,740,244 -0.00(-0.04%)
Jul 22, 2008 6.228 6.228 5.825 5.840 2,881,664 -0.21(-3.43%)
Jul 21, 2008 6.195 6.242 6.035 6.048 1,668,280 -0.20(-3.16%)
Jul 18, 2008 6.178 6.293 6.173 6.245 1,046,528 -0.02(-0.32%)
Jul 17, 2008 6.268 6.322 6.080 6.265 974,988 +0.06(+0.97%)
Jul 16, 2008 5.945 6.210 5.890 6.205 1,259,992 +0.29(+4.99%)
Jul 15, 2008 5.920 5.997 5.828 5.910 918,592 -0.06(-1.09%)
Jul 14, 2008 6.120 6.120 5.897 5.975 1,063,724 -0.08(-1.36%)
Jul 11, 2008 5.875 6.070 5.798 6.058 1,736,248 +0.10(+1.68%)
Jul 10, 2008 5.707 5.968 5.695 5.957 1,666,136 +0.25(+4.47%)
Jul 09, 2008 5.857 5.895 5.702 5.702 1,522,124 -0.24(-3.96%)
Jul 08, 2008 5.923 5.938 5.812 5.938 973,656 +0.04(+0.64%)
Jul 07, 2008 5.963 5.963 5.838 5.900 1,095,872 -0.00(-0.08%)
Jul 04, 2008 5.975 6.247 5.900 5.905 1,646,448 +0.00(+0.00%)
Jul 03, 2008 5.975 6.247 5.900 5.905 1,646,448 -0.07(-1.13%)
Jul 02, 2008 6.085 6.125 5.935 5.973 1,898,952 -0.11(-1.81%)
Jul 01, 2008 5.902 6.112 5.865 6.082 2,520,440 +0.15(+2.53%)
Jun 30, 2008 6.082 6.122 5.902 5.933 1,850,760 -0.13(-2.22%)
Jun 27, 2008 6.308 6.343 6.067 6.067 2,874,156 -0.23(-3.65%)
Jun 26, 2008 6.402 6.438 6.263 6.298 766,292 -0.19(-2.89%)
Jun 25, 2008 6.407 6.580 6.388 6.485 852,492 +0.08(+1.29%)
Jun 24, 2008 6.487 6.510 6.402 6.402 1,339,920 -0.08(-1.27%)
Jun 23, 2008 6.522 6.535 6.440 6.485 1,629,488 +0.02(+0.23%)
Jun 20, 2008 6.508 6.513 6.320 6.470 1,749,092 -0.10(-1.48%)
Jun 19, 2008 6.460 6.575 6.380 6.567 854,400 +0.11(+1.66%)
Jun 18, 2008 6.460 6.497 6.258 6.460 987,936 -0.01(-0.12%)
Jun 17, 2008 6.620 6.622 6.440 6.468 599,980 -0.16(-2.38%)
Jun 16, 2008 6.492 6.645 6.415 6.625 1,124,508 +0.13(+1.96%)
Jun 13, 2008 6.447 6.497 6.188 6.497 1,068,092 +0.11(+1.68%)
Jun 12, 2008 6.440 6.490 6.385 6.390 747,952 +0.01(+0.16%)
Jun 11, 2008 6.415 6.433 6.362 6.380 759,612 -0.08(-1.16%)
Jun 10, 2008 6.445 6.522 6.360 6.455 1,408,684 +0.03(+0.39%)
Jun 09, 2008 6.442 6.470 6.315 6.430 835,644 +0.06(+0.94%)
Jun 06, 2008 6.485 6.555 6.360 6.370 867,404 -0.17(-2.60%)
Jun 05, 2008 6.395 6.543 6.390 6.540 573,052 +0.14(+2.15%)
Jun 04, 2008 6.345 6.445 6.263 6.402 803,432 +0.02(+0.39%)
Jun 03, 2008 6.242 6.378 6.165 6.378 1,325,512 +0.16(+2.57%)
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.