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

Manhattan Assoc (NQ: MANH )

214.62 -2.02 (-0.93%)
Streaming Delayed Price Updated: 4:00 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, 2009 4.178 4.235 4.121 4.155 932,032 -0.01(-0.18%)
Apr 29, 2009 4.125 4.213 4.065 4.162 564,300 +0.06(+1.46%)
Apr 28, 2009 4.022 4.197 4.020 4.103 761,548 +0.10(+2.43%)
Apr 27, 2009 3.905 4.035 3.877 4.005 963,264 +0.03(+0.88%)
Apr 24, 2009 4.013 4.018 3.905 3.970 998,176 -0.04(-0.94%)
Apr 23, 2009 3.928 4.053 3.865 4.008 1,135,832 +0.09(+2.23%)
Apr 22, 2009 3.962 4.015 3.845 3.920 1,660,008 +0.26(+7.03%)
Apr 21, 2009 3.635 3.748 3.576 3.663 827,892 +0.02(+0.69%)
Apr 20, 2009 3.678 3.760 3.638 3.638 571,056 -0.08(-2.22%)
Apr 17, 2009 3.772 3.783 3.705 3.720 477,804 -0.04(-1.06%)
Apr 16, 2009 3.620 3.790 3.595 3.760 768,252 +0.16(+4.52%)
Apr 15, 2009 3.607 3.660 3.585 3.598 533,272 -0.02(-0.62%)
Apr 14, 2009 3.590 3.640 3.533 3.620 882,204 -0.01(-0.41%)
Apr 13, 2009 3.645 3.717 3.560 3.635 697,124 -0.04(-1.16%)
Apr 09, 2009 3.647 3.705 3.587 3.678 1,138,368 +0.10(+2.65%)
Apr 08, 2009 3.567 3.628 3.538 3.583 1,302,940 +0.03(+0.84%)
Apr 07, 2009 3.595 3.607 3.518 3.553 1,288,564 -0.08(-2.20%)
Apr 06, 2009 3.703 3.790 3.603 3.632 868,400 -0.13(-3.46%)
Apr 03, 2009 3.690 3.788 3.638 3.763 1,640,660 -0.09(-2.27%)
Apr 02, 2009 3.647 4.080 3.500 3.850 5,143,416 -0.50(-11.55%)
Apr 01, 2009 4.268 4.430 4.225 4.353 662,996 +0.02(+0.52%)
Mar 31, 2009 4.168 4.388 4.103 4.330 976,288 +0.22(+5.42%)
Mar 30, 2009 3.955 4.122 3.955 4.107 341,660 -0.11(-2.55%)
Mar 26, 2009 4.032 4.225 3.987 4.215 508,872 +0.18(+4.59%)
Mar 25, 2009 4.165 4.175 3.973 4.030 873,428 +0.05(+1.19%)
Mar 24, 2009 4.133 4.237 3.980 3.982 386,136 -0.21(-5.07%)
Mar 23, 2009 4.077 4.195 3.936 4.195 638,336 +0.31(+7.84%)
Mar 20, 2009 4.030 4.067 3.853 3.890 840,300 -0.10(-2.51%)
Mar 19, 2009 4.103 4.112 3.962 3.990 611,420 -0.11(-2.68%)
Mar 18, 2009 4.048 4.100 3.973 4.100 925,440 +0.05(+1.30%)
Mar 17, 2009 3.868 4.048 3.848 4.048 436,272 +0.19(+4.93%)
Mar 16, 2009 3.933 3.993 3.850 3.857 637,012 -0.03(-0.71%)
Mar 13, 2009 3.905 3.930 3.853 3.885 310,764 -0.01(-0.32%)
Mar 12, 2009 3.720 3.920 3.683 3.897 594,164 +0.15(+4.07%)
Mar 11, 2009 3.690 3.812 3.690 3.745 783,044 +0.07(+1.84%)
Mar 10, 2009 3.558 3.688 3.522 3.678 766,016 +0.17(+4.85%)
Mar 09, 2009 3.498 3.545 3.487 3.507 804,120 -0.02(-0.64%)
Mar 06, 2009 3.522 3.600 3.480 3.530 850,760 +0.03(+1.00%)
Mar 05, 2009 3.530 3.627 3.485 3.495 774,532 -0.06(-1.83%)
Mar 04, 2009 3.560 3.627 3.522 3.560 825,904 -0.02(-0.49%)
Mar 02, 2009 3.635 3.717 3.567 3.578 661,132 -0.12(-3.38%)
Feb 27, 2009 3.607 3.785 3.592 3.703 716,916 +0.05(+1.44%)
Feb 26, 2009 3.645 3.745 3.600 3.650 689,892 +0.02(+0.69%)
Feb 25, 2009 3.627 3.695 3.565 3.625 705,228 -0.03(-0.89%)
Feb 24, 2009 3.640 3.708 3.575 3.658 764,632 +0.07(+2.02%)
Feb 23, 2009 3.770 3.800 3.583 3.585 698,120 -0.17(-4.40%)
Feb 20, 2009 3.635 3.870 3.635 3.750 1,004,772 +0.06(+1.76%)
Feb 19, 2009 3.757 3.822 3.680 3.685 727,704 -0.04(-1.07%)
Feb 18, 2009 3.725 3.777 3.667 3.725 557,560 +0.02(+0.47%)
Feb 17, 2009 3.743 3.763 3.678 3.708 602,892 -0.16(-4.14%)
Feb 13, 2009 3.820 3.908 3.755 3.868 527,560 +0.04(+1.05%)
Feb 12, 2009 3.725 3.870 3.697 3.828 1,136,004 +0.03(+0.86%)
Feb 11, 2009 3.815 3.933 3.592 3.795 1,510,960 -0.02(-0.52%)
Feb 10, 2009 3.897 3.978 3.792 3.815 1,278,884 -0.12(-2.99%)
Feb 09, 2009 3.897 3.990 3.853 3.933 583,932 +0.01(+0.19%)
Feb 06, 2009 3.833 3.965 3.803 3.925 554,876 +0.07(+1.95%)
Feb 05, 2009 3.803 3.925 3.743 3.850 712,852 +0.03(+0.85%)
Feb 04, 2009 3.865 3.942 3.795 3.817 604,060 -0.03(-0.84%)
Feb 03, 2009 3.850 3.925 3.785 3.850 525,148 +0.01(+0.33%)
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.