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 (%)
Jan 29, 2010 5.380 5.395 5.235 5.242 478,792 -0.09(-1.69%)
Jan 28, 2010 5.532 5.593 5.272 5.332 331,204 -0.20(-3.62%)
Jan 27, 2010 5.362 5.543 5.325 5.532 201,976 +0.13(+2.45%)
Jan 26, 2010 5.348 5.473 5.340 5.400 263,196 +0.02(+0.42%)
Jan 25, 2010 5.545 5.545 5.365 5.378 309,432 -0.11(-2.09%)
Jan 22, 2010 5.688 5.715 5.480 5.492 235,200 -0.21(-3.77%)
Jan 21, 2010 5.750 5.782 5.582 5.707 678,932 -0.02(-0.31%)
Jan 20, 2010 5.822 5.840 5.628 5.725 505,572 -0.15(-2.59%)
Jan 19, 2010 5.700 5.883 5.673 5.878 626,040 +0.17(+2.98%)
Jan 15, 2010 5.857 5.707 5.707 5.707 2,240,000 -0.12(-2.14%)
Jan 14, 2010 5.790 5.870 5.763 5.832 226,384 +0.04(+0.78%)
Jan 13, 2010 5.830 5.830 5.692 5.787 341,692 -0.03(-0.47%)
Jan 12, 2010 5.772 5.843 5.740 5.815 363,552 +0.01(+0.17%)
Jan 11, 2010 5.940 5.940 5.688 5.805 366,936 -0.13(-2.15%)
Jan 08, 2010 5.940 5.960 5.886 5.933 202,100 -0.01(-0.17%)
Jan 07, 2010 6.008 6.008 5.878 5.942 261,184 -0.08(-1.37%)
Jan 06, 2010 6.018 6.120 5.985 6.025 268,188 -0.09(-1.51%)
Jan 05, 2010 6.178 6.225 6.043 6.117 338,072 -0.08(-1.37%)
Jan 04, 2010 6.082 6.206 5.982 6.202 369,888 +0.19(+3.20%)
Dec 31, 2009 6.200 6.010 6.010 6.010 1,262,400 -0.21(-3.38%)
Dec 30, 2009 6.175 6.237 6.128 6.220 189,984 +0.03(+0.48%)
Dec 29, 2009 6.170 6.218 6.100 6.190 198,356 +0.05(+0.81%)
Dec 28, 2009 6.200 6.200 6.095 6.140 213,100 -0.06(-0.97%)
Dec 24, 2009 6.152 6.200 6.117 6.200 114,776 +0.05(+0.77%)
Dec 23, 2009 6.067 6.160 6.043 6.152 230,276 +0.10(+1.61%)
Dec 22, 2009 5.965 6.070 5.895 6.055 296,320 +0.10(+1.76%)
Dec 21, 2009 5.950 6.000 5.880 5.950 342,392 +0.01(+0.13%)
Dec 18, 2009 5.933 5.945 5.822 5.942 1,279,756 +0.04(+0.64%)
Dec 17, 2009 5.940 5.955 5.850 5.905 269,544 -0.08(-1.34%)
Dec 16, 2009 6.065 6.115 5.947 5.985 514,296 -0.06(-0.95%)
Dec 15, 2009 6.105 6.207 6.035 6.043 371,332 -0.08(-1.35%)
Dec 14, 2009 6.128 6.165 6.040 6.125 488,292 +0.09(+1.45%)
Dec 11, 2009 6.030 6.088 5.982 6.037 215,392 +0.02(+0.29%)
Dec 10, 2009 6.003 6.090 5.992 6.020 342,768 -0.01(-0.21%)
Dec 09, 2009 6.015 6.065 5.925 6.032 301,492 +0.03(+0.50%)
Dec 08, 2009 6.072 6.085 5.987 6.003 349,040 -0.09(-1.44%)
Dec 07, 2009 6.065 6.150 6.065 6.090 298,364 +0.02(+0.33%)
Dec 04, 2009 6.008 6.157 5.978 6.070 695,516 +0.16(+2.66%)
Dec 03, 2009 6.027 6.027 5.900 5.912 318,772 -0.08(-1.29%)
Dec 02, 2009 5.987 6.070 5.923 5.990 361,864 -0.01(-0.17%)
Dec 01, 2009 5.952 6.014 5.928 6.000 853,308 +0.11(+1.87%)
Nov 30, 2009 5.755 5.915 5.690 5.890 533,836 +0.15(+2.70%)
Nov 27, 2009 5.765 5.830 5.735 5.735 200,840 -0.21(-3.49%)
Nov 25, 2009 6.032 6.032 5.909 5.942 210,712 -0.08(-1.41%)
Nov 24, 2009 6.120 6.195 5.955 6.027 261,148 -0.08(-1.31%)
Nov 23, 2009 6.077 6.185 6.065 6.107 321,112 +0.08(+1.37%)
Nov 20, 2009 5.945 6.050 5.928 6.025 348,456 +0.06(+1.01%)
Nov 19, 2009 6.032 6.053 5.869 5.965 396,620 -0.12(-1.97%)
Nov 18, 2009 6.090 6.110 5.960 6.085 257,424 +0.01(+0.25%)
Nov 17, 2009 6.040 6.122 6.025 6.070 172,712 -0.01(-0.21%)
Nov 16, 2009 5.980 6.115 5.950 6.082 352,732 +0.15(+2.61%)
Nov 13, 2009 5.875 5.975 5.798 5.928 286,240 +0.09(+1.59%)
Nov 12, 2009 5.878 5.978 5.827 5.835 402,392 -0.07(-1.19%)
Nov 11, 2009 5.925 5.960 5.865 5.905 263,376 +0.04(+0.72%)
Nov 10, 2009 5.905 5.970 5.843 5.862 430,096 -0.05(-0.89%)
Nov 09, 2009 5.827 5.923 5.772 5.915 263,944 +0.08(+1.37%)
Nov 06, 2009 5.772 5.855 5.715 5.835 496,288 -0.00(-0.04%)
Nov 05, 2009 5.782 5.872 5.740 5.838 538,844 +0.08(+1.43%)
Nov 04, 2009 5.840 5.866 5.742 5.755 545,680 -0.04(-0.69%)
Nov 03, 2009 5.732 5.808 5.710 5.795 1,402,204 +0.04(+0.70%)
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.