Skip to main content
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 (%)
Sep 30, 2011 8.400 8.660 8.262 8.270 359,624 -0.26(-3.08%)
Sep 29, 2011 8.598 8.672 8.260 8.533 306,296 +0.10(+1.22%)
Sep 28, 2011 8.848 8.860 8.425 8.430 435,048 -0.45(-5.04%)
Sep 27, 2011 8.965 8.965 8.750 8.877 635,356 +0.07(+0.77%)
Sep 26, 2011 8.610 8.883 8.400 8.810 651,000 +0.25(+2.92%)
Sep 23, 2011 8.303 8.570 8.273 8.560 415,180 +0.25(+2.98%)
Sep 22, 2011 8.297 8.495 8.197 8.312 550,120 -0.24(-2.78%)
Sep 21, 2011 8.777 8.902 8.543 8.550 418,600 -0.19(-2.17%)
Sep 20, 2011 8.980 9.060 8.705 8.740 480,096 -0.24(-2.67%)
Sep 19, 2011 8.877 9.048 8.768 8.980 350,004 -0.05(-0.55%)
Sep 16, 2011 9.258 9.300 8.970 9.030 821,116 -0.15(-1.66%)
Sep 15, 2011 9.045 9.232 8.898 9.182 461,964 +0.23(+2.57%)
Sep 14, 2011 8.875 9.085 8.745 8.953 719,360 +0.12(+1.39%)
Sep 13, 2011 8.637 8.905 8.473 8.830 650,624 +0.25(+2.94%)
Sep 12, 2011 8.273 8.585 8.135 8.578 445,448 +0.16(+1.87%)
Sep 09, 2011 8.453 8.530 8.303 8.420 652,460 -0.10(-1.12%)
Sep 08, 2011 8.668 8.770 8.470 8.515 498,660 -0.18(-2.13%)
Sep 07, 2011 8.540 8.715 8.342 8.700 578,476 +0.26(+3.14%)
Sep 06, 2011 8.215 8.455 8.178 8.435 357,844 -0.06(-0.68%)
Sep 02, 2011 8.645 8.818 8.475 8.492 398,516 -0.36(-4.07%)
Sep 01, 2011 8.953 9.120 8.762 8.852 559,716 -0.07(-0.78%)
Aug 31, 2011 8.822 8.940 8.700 8.922 518,540 +0.16(+1.86%)
Aug 30, 2011 8.785 8.870 8.725 8.760 1,278,036 -0.10(-1.16%)
Aug 29, 2011 8.807 8.877 8.732 8.863 1,432,104 +0.16(+1.87%)
Aug 26, 2011 8.280 8.760 8.280 8.700 368,280 +0.38(+4.57%)
Aug 25, 2011 8.595 8.648 8.295 8.320 316,152 -0.21(-2.49%)
Aug 24, 2011 8.425 8.660 8.350 8.533 387,232 +0.06(+0.71%)
Aug 23, 2011 8.082 8.482 7.975 8.473 636,264 +0.44(+5.48%)
Aug 22, 2011 8.060 8.070 7.867 8.033 342,128 +0.19(+2.42%)
Aug 19, 2011 7.905 8.203 7.825 7.843 484,836 -0.17(-2.06%)
Aug 18, 2011 8.370 8.370 7.952 8.008 588,668 -0.59(-6.92%)
Aug 17, 2011 8.682 8.797 8.535 8.602 359,104 -0.00(-0.03%)
Aug 16, 2011 8.668 8.710 8.500 8.605 303,160 -0.17(-1.91%)
Aug 15, 2011 8.592 8.775 8.477 8.773 297,068 +0.24(+2.75%)
Aug 12, 2011 8.562 8.655 8.320 8.537 252,756 +0.04(+0.53%)
Aug 11, 2011 8.158 8.607 8.033 8.492 530,324 +0.36(+4.46%)
Aug 10, 2011 8.265 8.492 8.092 8.130 515,752 -0.37(-4.32%)
Aug 09, 2011 8.445 8.533 7.740 8.498 821,092 +0.45(+5.59%)
Aug 08, 2011 8.408 8.744 8.047 8.047 875,760 -0.64(-7.37%)
Aug 05, 2011 8.940 8.953 8.512 8.688 468,892 -0.18(-2.00%)
Aug 04, 2011 9.120 9.300 8.852 8.865 675,036 -0.36(-3.90%)
Aug 03, 2011 9.148 9.277 8.945 9.225 337,024 +0.12(+1.32%)
Aug 02, 2011 9.322 9.425 9.105 9.105 465,780 -0.27(-2.85%)
Aug 01, 2011 9.400 9.400 9.232 9.373 502,572 +0.05(+0.51%)
Jul 29, 2011 9.215 9.492 9.168 9.325 851,340 +0.01(+0.13%)
Jul 28, 2011 9.207 9.457 9.018 9.312 964,684 +0.09(+0.95%)
Jul 27, 2011 9.305 9.305 9.160 9.225 552,904 -0.11(-1.18%)
Jul 26, 2011 9.355 9.445 9.310 9.335 283,944 -0.02(-0.21%)
Jul 25, 2011 9.227 9.445 9.217 9.355 432,300 -0.02(-0.21%)
Jul 22, 2011 9.412 9.480 9.338 9.375 775,008 -0.09(-0.90%)
Jul 21, 2011 9.525 9.680 9.422 9.460 753,692 -0.03(-0.34%)
Jul 20, 2011 9.748 9.925 9.182 9.492 1,679,824 +0.79(+9.08%)
Jul 19, 2011 8.518 8.758 8.400 8.703 517,028 +0.24(+2.81%)
Jul 18, 2011 8.610 8.635 8.410 8.465 137,132 -0.16(-1.86%)
Jul 15, 2011 8.602 8.648 8.537 8.625 220,900 +0.04(+0.41%)
Jul 14, 2011 8.822 8.860 8.565 8.590 190,820 -0.23(-2.61%)
Jul 13, 2011 8.920 8.925 8.723 8.820 182,032 +0.09(+1.06%)
Jul 12, 2011 8.768 8.832 8.697 8.727 179,416 -0.06(-0.63%)
Jul 11, 2011 8.880 8.932 8.745 8.783 161,736 -0.19(-2.17%)
Jul 08, 2011 8.910 9.023 8.905 8.977 130,424 -0.06(-0.66%)
Jul 07, 2011 8.982 9.137 8.911 9.037 439,148 +0.10(+1.09%)
Jul 06, 2011 8.780 8.950 8.780 8.940 141,448 +0.13(+1.45%)
Jul 05, 2011 8.695 8.822 8.695 8.812 206,140 +0.12(+1.38%)
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.