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 (%)
Jul 31, 2006 5.250 5.300 5.195 5.265 926,692 +0.00(+0.10%)
Jul 28, 2006 5.220 5.365 5.220 5.260 1,170,220 +0.05(+0.96%)
Jul 27, 2006 5.268 5.325 5.157 5.210 2,060,012 -0.05(-1.00%)
Jul 26, 2006 5.332 5.487 5.263 5.263 4,953,660 +0.53(+11.26%)
Jul 25, 2006 4.610 4.840 4.593 4.730 922,184 +0.15(+3.16%)
Jul 24, 2006 4.518 4.590 4.450 4.585 1,037,184 +0.07(+1.61%)
Jul 21, 2006 4.532 4.550 4.420 4.513 626,932 -0.04(-0.88%)
Jul 20, 2006 4.735 4.785 4.547 4.553 659,944 -0.16(-3.40%)
Jul 19, 2006 4.582 4.787 4.535 4.713 687,896 +0.12(+2.50%)
Jul 18, 2006 4.590 4.680 4.478 4.598 628,864 +0.01(+0.27%)
Jul 17, 2006 4.628 4.680 4.562 4.585 510,332 -0.03(-0.54%)
Jul 14, 2006 4.630 4.690 4.570 4.610 421,448 -0.03(-0.65%)
Jul 13, 2006 4.620 4.758 4.588 4.640 536,640 +0.01(+0.16%)
Jul 12, 2006 4.760 4.817 4.625 4.633 1,244,444 -0.11(-2.32%)
Jul 11, 2006 4.777 4.822 4.665 4.742 1,551,400 -0.05(-1.04%)
Jul 10, 2006 4.820 4.912 4.782 4.793 1,126,884 -0.05(-1.13%)
Jul 07, 2006 4.920 4.945 4.812 4.848 883,036 -0.10(-1.97%)
Jul 06, 2006 4.992 5.070 4.920 4.945 726,464 -0.05(-1.05%)
Jul 05, 2006 5.072 5.093 4.935 4.997 704,828 -0.12(-2.44%)
Jul 03, 2006 5.045 5.202 5.043 5.122 423,276 +0.05(+0.99%)
Jun 30, 2006 5.072 5.103 4.975 5.072 3,581,896 +0.17(+3.47%)
Jun 29, 2006 4.753 4.950 4.750 4.902 681,200 +0.17(+3.54%)
Jun 28, 2006 4.780 4.787 4.675 4.735 332,880 -0.02(-0.42%)
Jun 27, 2006 4.843 4.890 4.737 4.755 412,356 -0.10(-2.06%)
Jun 26, 2006 4.865 4.918 4.815 4.855 470,000 +0.01(+0.15%)
Jun 23, 2006 4.880 4.893 4.763 4.848 467,696 -0.05(-1.02%)
Jun 22, 2006 4.905 4.965 4.825 4.897 368,544 -0.02(-0.41%)
Jun 21, 2006 4.872 4.995 4.803 4.918 1,065,580 +0.06(+1.24%)
Jun 20, 2006 4.867 4.963 4.805 4.857 1,051,712 -0.01(-0.26%)
Jun 19, 2006 4.897 4.902 4.815 4.870 845,524 +0.00(+0.00%)
Jun 16, 2006 4.815 4.928 4.812 4.870 2,096,440 +0.04(+0.88%)
Jun 15, 2006 4.675 4.878 4.645 4.827 798,264 +0.17(+3.76%)
Jun 14, 2006 4.630 4.680 4.595 4.652 691,924 +0.02(+0.49%)
Jun 13, 2006 4.750 4.848 4.603 4.630 1,542,388 -0.13(-2.78%)
Jun 12, 2006 4.893 4.897 4.763 4.763 544,296 -0.14(-2.91%)
Jun 09, 2006 4.995 5.075 4.872 4.905 442,160 -0.08(-1.70%)
Jun 08, 2006 5.013 5.025 4.895 4.990 685,084 -0.06(-1.14%)
Jun 07, 2006 5.013 5.205 5.013 5.048 781,740 +0.02(+0.45%)
Jun 06, 2006 5.000 5.077 4.955 5.025 532,520 +0.01(+0.20%)
Jun 05, 2006 5.065 5.090 4.968 5.015 728,320 -0.07(-1.43%)
Jun 02, 2006 5.162 5.220 5.055 5.088 995,976 +0.03(+0.64%)
Jun 01, 2006 5.043 5.065 4.946 5.055 538,008 +0.02(+0.50%)
May 31, 2006 4.925 5.037 4.907 5.030 572,348 +0.11(+2.24%)
May 30, 2006 5.095 5.095 4.918 4.920 983,956 -0.17(-3.43%)
May 26, 2006 5.162 5.228 5.062 5.095 596,536 -0.08(-1.50%)
May 25, 2006 5.082 5.173 5.082 5.173 1,060,624 +0.11(+2.17%)
May 24, 2006 4.997 5.117 4.930 5.062 1,230,428 +0.06(+1.25%)
May 23, 2006 5.130 5.162 5.000 5.000 1,018,080 -0.09(-1.86%)
May 22, 2006 5.003 5.150 5.000 5.095 1,333,200 +0.03(+0.64%)
May 19, 2006 5.005 5.138 4.980 5.062 851,860 +0.04(+0.70%)
May 18, 2006 5.018 5.130 5.018 5.027 688,324 +0.01(+0.20%)
May 17, 2006 5.025 5.130 4.997 5.018 1,600,264 -0.04(-0.79%)
May 16, 2006 5.062 5.150 5.010 5.058 580,976 -0.01(-0.25%)
May 15, 2006 4.950 5.143 4.950 5.070 872,316 +0.07(+1.40%)
May 12, 2006 4.975 5.077 4.935 5.000 477,420 -0.00(-0.05%)
May 11, 2006 5.130 5.133 4.982 5.003 438,048 -0.14(-2.72%)
May 10, 2006 5.165 5.247 5.117 5.143 430,224 -0.04(-0.82%)
May 09, 2006 5.210 5.223 5.135 5.185 826,712 -0.04(-0.77%)
May 08, 2006 5.235 5.277 5.197 5.225 359,432 -0.03(-0.62%)
May 05, 2006 5.200 5.315 5.170 5.258 564,424 +0.07(+1.35%)
May 04, 2006 5.202 5.205 5.138 5.188 369,484 +0.02(+0.34%)
May 03, 2006 5.185 5.220 5.130 5.170 650,992 -0.01(-0.24%)
May 02, 2006 5.215 5.247 5.175 5.183 951,136 -0.05(-0.96%)
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.