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, 2010 7.293 7.310 7.165 7.165 823,716 -0.09(-1.31%)
Apr 29, 2010 7.370 7.410 7.205 7.260 738,148 -0.07(-0.92%)
Apr 28, 2010 7.460 7.460 7.275 7.327 704,368 -0.12(-1.61%)
Apr 27, 2010 7.362 7.530 7.324 7.447 1,271,900 +0.07(+0.91%)
Apr 26, 2010 7.207 7.410 7.197 7.380 1,030,268 +0.02(+0.24%)
Apr 23, 2010 7.495 7.540 7.287 7.362 1,915,480 -0.35(-4.51%)
Apr 22, 2010 7.593 7.909 7.562 7.710 1,499,460 +0.10(+1.35%)
Apr 21, 2010 7.620 7.870 7.468 7.607 2,509,320 +0.78(+11.42%)
Apr 20, 2010 6.765 6.830 6.702 6.827 199,980 +0.10(+1.52%)
Apr 19, 2010 6.782 6.883 6.595 6.725 611,900 -0.10(-1.43%)
Apr 16, 2010 6.820 6.875 6.735 6.822 320,764 -0.03(-0.47%)
Apr 15, 2010 6.845 6.942 6.843 6.855 212,740 -0.02(-0.29%)
Apr 14, 2010 6.758 6.895 6.758 6.875 474,100 +0.12(+1.85%)
Apr 13, 2010 6.692 6.753 6.668 6.750 158,688 +0.03(+0.45%)
Apr 12, 2010 6.718 6.735 6.652 6.720 263,392 +0.00(+0.04%)
Apr 09, 2010 6.555 6.720 6.495 6.718 710,132 +0.17(+2.52%)
Apr 08, 2010 6.495 6.607 6.430 6.553 635,512 +0.01(+0.15%)
Apr 07, 2010 6.640 6.647 6.503 6.543 505,140 -0.12(-1.84%)
Apr 06, 2010 6.555 6.753 6.550 6.665 663,892 +0.07(+0.98%)
Apr 05, 2010 6.465 6.600 6.420 6.600 442,056 +0.20(+3.17%)
Apr 01, 2010 6.385 6.397 6.397 6.397 1,984,000 +0.03(+0.43%)
Mar 31, 2010 6.433 6.532 6.370 6.370 561,404 -0.10(-1.62%)
Mar 30, 2010 6.388 6.480 6.293 6.475 601,588 +0.09(+1.37%)
Mar 29, 2010 6.485 6.485 6.311 6.388 1,202,348 -0.07(-1.12%)
Mar 26, 2010 6.570 6.585 6.383 6.460 356,056 -0.07(-1.11%)
Mar 25, 2010 6.622 6.664 6.527 6.532 235,936 -0.08(-1.14%)
Mar 24, 2010 6.692 6.692 6.598 6.607 383,312 -0.11(-1.64%)
Mar 23, 2010 6.713 6.750 6.673 6.718 250,564 +0.01(+0.11%)
Mar 22, 2010 6.580 6.723 6.540 6.710 715,116 +0.11(+1.63%)
Mar 19, 2010 6.763 6.763 6.558 6.603 697,012 -0.12(-1.79%)
Mar 18, 2010 6.760 6.776 6.688 6.723 452,472 -0.01(-0.22%)
Mar 17, 2010 6.728 6.815 6.725 6.737 426,664 +0.00(+0.00%)
Mar 16, 2010 6.867 6.875 6.675 6.737 367,888 -0.09(-1.35%)
Mar 15, 2010 6.782 6.840 6.598 6.830 694,880 -0.04(-0.51%)
Mar 12, 2010 6.785 6.883 6.772 6.865 692,868 +0.08(+1.10%)
Mar 11, 2010 6.817 6.893 6.697 6.790 628,052 -0.06(-0.84%)
Mar 10, 2010 6.790 6.890 6.775 6.848 420,276 +0.04(+0.55%)
Mar 09, 2010 6.737 6.860 6.713 6.810 412,792 +0.06(+0.96%)
Mar 08, 2010 6.720 6.800 6.690 6.745 868,944 +0.00(+0.07%)
Mar 05, 2010 6.513 6.740 6.480 6.740 751,184 +0.25(+3.93%)
Mar 04, 2010 6.522 6.570 6.460 6.485 381,156 -0.01(-0.15%)
Mar 03, 2010 6.497 6.617 6.480 6.495 545,944 -0.03(-0.42%)
Mar 02, 2010 6.485 6.555 6.433 6.522 508,120 +0.07(+1.01%)
Mar 01, 2010 6.330 6.460 6.312 6.457 488,168 +0.14(+2.22%)
Feb 26, 2010 6.335 6.405 6.293 6.317 394,048 +0.00(+0.04%)
Feb 25, 2010 6.338 6.388 6.255 6.315 523,732 -0.11(-1.79%)
Feb 24, 2010 6.407 6.485 6.383 6.430 400,224 +0.05(+0.86%)
Feb 23, 2010 6.322 6.450 6.258 6.375 927,440 +0.06(+0.91%)
Feb 22, 2010 6.205 6.355 6.205 6.317 539,876 +0.09(+1.53%)
Feb 19, 2010 6.168 6.250 6.162 6.223 791,932 +0.05(+0.89%)
Feb 18, 2010 6.112 6.170 6.112 6.168 354,444 +0.06(+0.90%)
Feb 17, 2010 6.145 6.147 6.090 6.112 446,012 +0.00(+0.00%)
Feb 16, 2010 5.925 6.147 5.925 6.112 784,260 +0.19(+3.21%)
Feb 12, 2010 5.700 5.923 5.923 5.923 2,907,200 +0.17(+2.96%)
Feb 11, 2010 5.695 5.785 5.680 5.753 644,504 +0.03(+0.48%)
Feb 10, 2010 5.670 5.760 5.652 5.725 505,180 +0.02(+0.35%)
Feb 09, 2010 5.755 5.850 5.675 5.705 919,476 +0.03(+0.57%)
Feb 08, 2010 5.678 5.732 5.588 5.673 456,192 +0.01(+0.13%)
Feb 05, 2010 5.615 5.810 5.582 5.665 1,112,968 +0.08(+1.52%)
Feb 04, 2010 5.378 5.675 5.378 5.580 1,198,632 +0.02(+0.40%)
Feb 03, 2010 5.680 5.918 5.525 5.558 1,063,460 +0.15(+2.73%)
Feb 02, 2010 5.400 5.447 5.362 5.410 563,480 -0.00(-0.05%)
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.