Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Assoc (NQ: MANH )

210.76 +1.92 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2008 6.570 6.688 6.482 6.503 1,789,356 -0.04(-0.57%)
Apr 29, 2008 6.310 6.620 6.275 6.540 2,368,452 +0.23(+3.69%)
Apr 28, 2008 6.317 6.455 6.293 6.308 1,571,884 -0.02(-0.28%)
Apr 25, 2008 6.327 6.390 6.237 6.325 823,612 -0.09(-1.44%)
Apr 24, 2008 6.125 6.470 6.112 6.418 2,030,728 +0.29(+4.78%)
Apr 23, 2008 6.173 6.247 5.940 6.125 6,026,596 +0.76(+14.17%)
Apr 22, 2008 5.410 5.412 5.250 5.365 494,884 -0.05(-1.01%)
Apr 21, 2008 5.402 5.593 5.370 5.420 906,840 -0.03(-0.55%)
Apr 18, 2008 5.518 5.548 5.433 5.450 1,197,868 +0.04(+0.83%)
Apr 17, 2008 5.468 5.525 5.367 5.405 770,772 -0.07(-1.28%)
Apr 16, 2008 5.440 5.497 5.400 5.475 637,216 +0.09(+1.62%)
Apr 15, 2008 5.375 5.445 5.350 5.388 451,328 +0.04(+0.70%)
Apr 14, 2008 5.348 5.447 5.317 5.350 623,048 +0.01(+0.23%)
Apr 11, 2008 5.525 5.525 5.320 5.338 698,080 -0.24(-4.35%)
Apr 10, 2008 5.440 5.645 5.423 5.580 1,210,128 +0.15(+2.76%)
Apr 09, 2008 5.655 5.657 5.385 5.430 994,124 -0.21(-3.64%)
Apr 08, 2008 5.590 5.657 5.590 5.635 433,884 +0.01(+0.22%)
Apr 07, 2008 5.745 5.812 5.617 5.622 557,784 -0.10(-1.66%)
Apr 04, 2008 5.780 5.780 5.678 5.718 450,800 -0.04(-0.78%)
Apr 03, 2008 5.630 5.800 5.630 5.763 995,192 +0.09(+1.63%)
Apr 02, 2008 5.755 5.805 5.575 5.670 3,370,568 -0.10(-1.69%)
Apr 01, 2008 5.732 5.845 5.732 5.768 1,885,380 +0.04(+0.61%)
Mar 31, 2008 5.822 5.945 5.707 5.732 1,925,536 -0.15(-2.51%)
Mar 28, 2008 5.982 5.982 5.830 5.880 812,112 -0.08(-1.30%)
Mar 27, 2008 5.945 6.045 5.822 5.957 1,199,428 +0.00(+0.08%)
Mar 26, 2008 5.995 5.995 5.883 5.952 613,404 -0.07(-1.12%)
Mar 25, 2008 5.975 6.037 5.832 6.020 880,392 +0.04(+0.63%)
Mar 24, 2008 5.933 6.020 5.841 5.982 1,308,988 +0.10(+1.66%)
Mar 21, 2008 5.800 5.928 5.685 5.885 2,491,876 +0.00(+0.00%)
Mar 20, 2008 5.800 5.928 5.685 5.885 2,491,876 +0.14(+2.53%)
Mar 19, 2008 5.768 5.827 5.697 5.740 1,342,296 +0.04(+0.61%)
Mar 18, 2008 5.610 5.732 5.520 5.705 824,900 +0.21(+3.92%)
Mar 17, 2008 5.372 5.558 5.308 5.490 698,204 +0.01(+0.14%)
Mar 14, 2008 5.695 5.695 5.440 5.482 632,436 -0.19(-3.39%)
Mar 13, 2008 5.442 5.720 5.400 5.675 1,162,956 +0.17(+3.09%)
Mar 12, 2008 5.590 5.700 5.490 5.505 1,360,436 -0.08(-1.34%)
Mar 11, 2008 5.585 5.650 5.497 5.580 626,680 +0.15(+2.67%)
Mar 10, 2008 5.527 5.567 5.430 5.435 736,828 -0.08(-1.50%)
Mar 07, 2008 5.465 5.590 5.465 5.518 851,692 -0.01(-0.23%)
Mar 06, 2008 5.545 5.652 5.520 5.530 1,230,172 -0.03(-0.58%)
Mar 05, 2008 5.537 5.622 5.508 5.562 760,864 +0.06(+1.14%)
Mar 04, 2008 5.380 5.565 5.367 5.500 1,411,568 +0.05(+0.96%)
Mar 03, 2008 5.525 5.580 5.360 5.447 927,244 -0.07(-1.22%)
Feb 29, 2008 5.582 5.845 5.485 5.515 1,221,880 -0.12(-2.22%)
Feb 28, 2008 5.768 5.770 5.590 5.640 552,500 -0.16(-2.80%)
Feb 27, 2008 5.665 5.835 5.665 5.803 825,224 +0.05(+0.91%)
Feb 26, 2008 5.650 5.862 5.650 5.750 832,748 +0.05(+0.88%)
Feb 25, 2008 5.600 5.777 5.593 5.700 923,420 +0.06(+1.02%)
Feb 22, 2008 5.710 5.742 5.565 5.643 1,010,532 -0.07(-1.23%)
Feb 21, 2008 5.753 5.880 5.610 5.713 1,949,204 -0.10(-1.80%)
Feb 20, 2008 5.665 5.853 5.662 5.817 823,952 +0.10(+1.84%)
Feb 19, 2008 5.790 5.808 5.697 5.713 451,004 +0.00(+0.00%)
Feb 18, 2008 5.675 5.730 5.622 5.713 685,068 +0.00(+0.00%)
Feb 15, 2008 5.675 5.730 5.622 5.713 685,068 +0.00(+0.00%)
Feb 14, 2008 5.822 5.825 5.660 5.713 734,640 -0.08(-1.47%)
Feb 13, 2008 5.702 5.805 5.657 5.798 618,548 +0.16(+2.88%)
Feb 12, 2008 5.670 5.720 5.535 5.635 868,716 -0.02(-0.31%)
Feb 11, 2008 5.565 5.662 5.508 5.652 1,749,868 +0.08(+1.44%)
Feb 08, 2008 5.490 5.598 5.473 5.572 2,633,444 +0.08(+1.36%)
Feb 07, 2008 5.455 5.543 5.430 5.497 2,417,084 +0.00(+0.00%)
Feb 06, 2008 5.375 5.695 5.327 5.497 4,872,000 -0.43(-7.25%)
Feb 05, 2008 6.230 6.235 5.928 5.928 1,112,520 -0.34(-5.50%)
Feb 04, 2008 6.298 6.340 6.178 6.272 611,332 -0.05(-0.79%)
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.