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 (%)
Jun 30, 2011 8.553 8.695 8.505 8.610 182,064 +0.10(+1.15%)
Jun 29, 2011 8.565 8.565 8.435 8.512 191,196 -0.04(-0.47%)
Jun 28, 2011 8.432 8.568 8.377 8.553 152,524 +0.12(+1.39%)
Jun 27, 2011 8.365 8.492 8.297 8.435 236,760 +0.09(+1.11%)
Jun 24, 2011 8.445 8.470 8.250 8.342 888,028 -0.11(-1.30%)
Jun 23, 2011 8.322 8.473 8.238 8.453 193,032 +0.03(+0.33%)
Jun 22, 2011 8.512 8.562 8.415 8.425 194,468 -0.15(-1.78%)
Jun 21, 2011 8.405 8.590 8.348 8.578 167,428 +0.20(+2.42%)
Jun 20, 2011 8.357 8.402 8.262 8.375 164,852 +0.11(+1.27%)
Jun 17, 2011 8.428 8.443 8.252 8.270 456,072 -0.11(-1.34%)
Jun 16, 2011 8.365 8.473 8.273 8.383 132,988 +0.03(+0.36%)
Jun 15, 2011 8.415 8.502 8.338 8.352 339,932 -0.15(-1.79%)
Jun 14, 2011 8.473 8.623 8.463 8.505 549,556 +0.10(+1.22%)
Jun 13, 2011 8.450 8.523 8.398 8.402 444,280 -0.04(-0.44%)
Jun 10, 2011 8.527 8.570 8.418 8.440 447,800 -0.14(-1.60%)
Jun 09, 2011 8.518 8.680 8.512 8.578 307,860 +0.08(+0.94%)
Jun 08, 2011 8.515 8.568 8.460 8.498 455,856 -0.07(-0.82%)
Jun 07, 2011 8.580 8.668 8.495 8.568 414,404 +0.06(+0.71%)
Jun 06, 2011 8.580 8.600 8.495 8.508 323,856 -0.07(-0.84%)
Jun 03, 2011 8.598 8.720 8.568 8.580 451,928 -0.17(-1.94%)
May 24, 2011 8.908 8.908 8.748 8.750 382,480 -0.02(-0.23%)
May 23, 2011 8.750 8.863 8.690 8.770 282,784 -0.12(-1.32%)
May 20, 2011 8.915 9.043 8.860 8.887 518,016 -0.08(-0.92%)
May 19, 2011 9.047 9.057 8.905 8.970 454,080 -0.02(-0.25%)
May 18, 2011 8.898 9.053 8.891 8.992 358,892 +0.09(+1.04%)
May 17, 2011 8.877 8.969 8.803 8.900 312,628 -0.04(-0.45%)
May 16, 2011 9.060 9.135 8.940 8.940 384,072 -0.18(-1.97%)
May 13, 2011 9.207 9.273 9.107 9.120 352,320 -0.10(-1.03%)
May 12, 2011 9.065 9.238 8.995 9.215 438,960 +0.11(+1.18%)
May 11, 2011 9.162 9.185 9.000 9.107 407,396 -0.08(-0.87%)
May 10, 2011 9.015 9.213 9.000 9.188 649,868 +0.11(+1.16%)
May 09, 2011 8.812 9.090 8.762 9.082 619,316 +0.25(+2.80%)
May 06, 2011 8.877 8.938 8.807 8.835 376,896 +0.06(+0.68%)
May 05, 2011 8.613 8.898 8.613 8.775 678,884 -0.10(-1.10%)
May 04, 2011 8.963 8.975 8.825 8.873 846,696 -0.08(-0.92%)
May 03, 2011 8.995 8.995 8.870 8.955 478,048 -0.06(-0.64%)
May 02, 2011 9.053 9.078 8.960 9.012 450,160 -0.03(-0.28%)
Apr 29, 2011 8.955 9.082 8.900 9.037 782,164 +0.10(+1.12%)
Apr 28, 2011 8.880 8.975 8.678 8.938 208,776 +0.03(+0.28%)
Apr 27, 2011 8.865 8.925 8.807 8.912 861,668 +0.05(+0.56%)
Apr 26, 2011 8.828 8.960 8.777 8.863 950,460 +0.02(+0.20%)
Apr 25, 2011 8.945 8.973 8.603 8.845 1,148,500 -0.24(-2.64%)
Apr 21, 2011 9.023 9.113 8.910 9.085 632,912 +0.10(+1.06%)
Apr 20, 2011 9.050 9.085 8.760 8.990 714,220 +0.00(+0.03%)
Apr 19, 2011 9.060 9.065 8.848 8.988 409,492 -0.01(-0.08%)
Apr 18, 2011 9.105 9.135 8.842 8.995 563,092 -0.30(-3.23%)
Apr 15, 2011 8.570 9.307 8.570 9.295 1,302,868 +0.69(+7.96%)
Apr 14, 2011 8.340 8.623 8.340 8.610 475,812 +0.17(+2.01%)
Apr 13, 2011 8.418 8.492 8.328 8.440 279,344 +0.02(+0.27%)
Apr 12, 2011 8.387 8.485 8.277 8.418 445,972 +0.00(+0.03%)
Apr 11, 2011 8.335 8.492 8.293 8.415 361,352 +0.10(+1.19%)
Apr 08, 2011 8.365 8.365 8.275 8.316 301,360 +0.01(+0.11%)
Apr 07, 2011 8.318 8.352 8.242 8.307 202,980 +0.01(+0.09%)
Apr 06, 2011 8.385 8.387 8.262 8.300 313,216 -0.06(-0.69%)
Apr 05, 2011 8.332 8.460 8.273 8.357 221,632 +0.00(+0.00%)
Apr 04, 2011 8.318 8.367 8.245 8.357 317,632 +0.05(+0.57%)
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.