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 (%)
Jun 30, 2008 6.082 6.122 5.902 5.933 1,850,760 -0.13(-2.22%)
Jun 27, 2008 6.308 6.343 6.067 6.067 2,874,156 -0.23(-3.65%)
Jun 26, 2008 6.402 6.438 6.263 6.298 766,292 -0.19(-2.89%)
Jun 25, 2008 6.407 6.580 6.388 6.485 852,492 +0.08(+1.29%)
Jun 24, 2008 6.487 6.510 6.402 6.402 1,339,920 -0.08(-1.27%)
Jun 23, 2008 6.522 6.535 6.440 6.485 1,629,488 +0.02(+0.23%)
Jun 20, 2008 6.508 6.513 6.320 6.470 1,749,092 -0.10(-1.48%)
Jun 19, 2008 6.460 6.575 6.380 6.567 854,400 +0.11(+1.66%)
Jun 18, 2008 6.460 6.497 6.258 6.460 987,936 -0.01(-0.12%)
Jun 17, 2008 6.620 6.622 6.440 6.468 599,980 -0.16(-2.38%)
Jun 16, 2008 6.492 6.645 6.415 6.625 1,124,508 +0.13(+1.96%)
Jun 13, 2008 6.447 6.497 6.188 6.497 1,068,092 +0.11(+1.68%)
Jun 12, 2008 6.440 6.490 6.385 6.390 747,952 +0.01(+0.16%)
Jun 11, 2008 6.415 6.433 6.362 6.380 759,612 -0.08(-1.16%)
Jun 10, 2008 6.445 6.522 6.360 6.455 1,408,684 +0.03(+0.39%)
Jun 09, 2008 6.442 6.470 6.315 6.430 835,644 +0.06(+0.94%)
Jun 06, 2008 6.485 6.555 6.360 6.370 867,404 -0.17(-2.60%)
Jun 05, 2008 6.395 6.543 6.390 6.540 573,052 +0.14(+2.15%)
Jun 04, 2008 6.345 6.445 6.263 6.402 803,432 +0.02(+0.39%)
Jun 03, 2008 6.242 6.378 6.165 6.378 1,325,512 +0.16(+2.57%)
Jun 02, 2008 6.305 6.407 6.128 6.218 897,188 -0.13(-2.09%)
May 30, 2008 6.457 6.457 6.315 6.350 961,436 -0.09(-1.40%)
May 29, 2008 6.385 6.465 6.275 6.440 731,372 +0.04(+0.63%)
May 28, 2008 6.343 6.400 6.235 6.400 628,784 +0.06(+0.99%)
May 27, 2008 6.235 6.370 6.215 6.338 927,432 +0.09(+1.44%)
May 26, 2008 6.412 6.412 6.178 6.247 1,420,060 +0.00(+0.00%)
May 23, 2008 6.412 6.412 6.178 6.247 1,420,060 -0.20(-3.14%)
May 22, 2008 6.325 6.497 6.325 6.450 1,202,276 +0.13(+2.14%)
May 21, 2008 6.558 6.580 6.303 6.315 737,952 -0.22(-3.40%)
May 20, 2008 6.452 6.545 6.415 6.537 794,324 +0.07(+1.08%)
May 19, 2008 6.465 6.550 6.390 6.468 859,168 -0.06(-0.88%)
May 16, 2008 6.553 6.615 6.370 6.525 537,752 -0.00(-0.04%)
May 15, 2008 6.470 6.628 6.372 6.527 522,188 +0.04(+0.66%)
May 14, 2008 6.580 6.683 6.450 6.485 583,520 -0.09(-1.37%)
May 13, 2008 6.622 6.643 6.515 6.575 501,552 -0.05(-0.75%)
May 12, 2008 6.582 6.715 6.522 6.625 1,121,480 +0.13(+2.00%)
May 09, 2008 6.430 6.532 6.397 6.495 822,664 +0.01(+0.12%)
May 08, 2008 6.492 6.500 6.378 6.487 400,572 +0.03(+0.46%)
May 07, 2008 6.562 6.580 6.440 6.457 1,025,288 -0.11(-1.67%)
May 06, 2008 6.452 6.590 6.343 6.567 1,261,404 +0.07(+1.12%)
May 05, 2008 6.567 6.605 6.430 6.495 1,815,012 -0.06(-0.88%)
May 02, 2008 6.760 6.760 6.535 6.553 1,289,884 -0.14(-2.09%)
May 01, 2008 6.485 6.930 6.485 6.692 1,505,132 +0.19(+2.92%)
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%)
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.