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, 2007 7.082 7.135 6.890 6.968 1,661,700 -0.10(-1.48%)
Jul 30, 2007 7.110 7.165 6.982 7.072 1,277,788 -0.03(-0.39%)
Jul 27, 2007 7.322 7.400 7.098 7.100 1,408,308 -0.24(-3.24%)
Jul 26, 2007 7.565 7.635 7.220 7.338 2,499,468 -0.33(-4.30%)
Jul 25, 2007 7.690 7.907 7.503 7.668 5,518,804 +0.61(+8.64%)
Jul 24, 2007 7.205 7.232 7.010 7.058 1,736,496 -0.18(-2.49%)
Jul 23, 2007 7.300 7.482 7.175 7.237 1,939,444 -0.02(-0.28%)
Jul 20, 2007 7.247 7.312 7.133 7.258 1,509,728 -0.00(-0.07%)
Jul 19, 2007 7.192 7.308 7.145 7.263 591,452 +0.13(+1.86%)
Jul 18, 2007 7.088 7.140 7.013 7.130 642,476 +0.01(+0.11%)
Jul 17, 2007 7.062 7.178 7.055 7.122 938,184 +0.08(+1.17%)
Jul 16, 2007 7.135 7.135 6.982 7.040 347,000 -0.09(-1.26%)
Jul 13, 2007 7.178 7.180 7.037 7.130 400,380 -0.05(-0.70%)
Jul 12, 2007 7.150 7.192 7.090 7.180 663,752 +0.05(+0.77%)
Jul 11, 2007 7.030 7.128 6.952 7.125 837,968 +0.10(+1.46%)
Jul 10, 2007 7.082 7.093 6.945 7.022 874,692 -0.08(-1.20%)
Jul 09, 2007 7.095 7.260 7.062 7.107 960,872 +0.05(+0.67%)
Jul 06, 2007 6.935 7.093 6.930 7.060 865,344 +0.12(+1.69%)
Jul 05, 2007 6.978 6.992 6.883 6.942 496,280 -0.01(-0.22%)
Jul 03, 2007 7.048 7.048 6.942 6.957 228,004 -0.06(-0.86%)
Jul 02, 2007 7.020 7.022 6.893 7.018 504,768 +0.04(+0.57%)
Jun 29, 2007 7.080 7.080 6.907 6.978 1,033,736 -0.07(-0.92%)
Jun 28, 2007 6.985 7.117 6.893 7.043 763,752 +0.06(+0.90%)
Jun 27, 2007 6.650 6.982 6.650 6.980 794,920 +0.28(+4.18%)
Jun 26, 2007 6.798 6.830 6.625 6.700 1,038,996 -0.08(-1.11%)
Jun 25, 2007 6.832 6.880 6.710 6.775 918,596 -0.06(-0.95%)
Jun 22, 2007 7.005 7.055 6.827 6.840 2,965,544 -0.17(-2.36%)
Jun 21, 2007 6.820 7.013 6.765 7.005 2,280,652 +0.37(+5.58%)
Jun 20, 2007 6.905 6.905 6.628 6.635 938,400 -0.26(-3.77%)
Jun 19, 2007 6.875 6.925 6.805 6.895 469,200 -0.03(-0.43%)
Jun 18, 2007 6.938 6.945 6.860 6.925 366,000 +0.02(+0.29%)
Jun 15, 2007 6.997 6.997 6.878 6.905 1,048,000 +0.00(+0.04%)
Jun 14, 2007 6.925 6.957 6.888 6.902 770,800 -0.02(-0.25%)
Jun 13, 2007 6.878 7.010 6.832 6.920 628,800 +0.06(+0.84%)
Jun 12, 2007 6.848 6.947 6.765 6.862 606,800 -0.01(-0.15%)
Jun 11, 2007 7.013 7.027 6.857 6.872 789,188 -0.16(-2.28%)
Jun 08, 2007 6.893 7.065 6.893 7.032 739,216 +0.13(+1.85%)
Jun 07, 2007 7.062 7.095 6.893 6.905 985,548 -0.19(-2.68%)
Jun 06, 2007 7.062 7.135 7.055 7.095 806,632 -0.01(-0.11%)
Jun 05, 2007 7.195 7.210 7.077 7.103 596,380 -0.10(-1.46%)
Jun 04, 2007 7.287 7.303 7.142 7.207 493,544 -0.09(-1.27%)
Jun 01, 2007 7.300 7.375 7.253 7.300 1,237,444 +0.04(+0.48%)
May 31, 2007 7.315 7.380 7.218 7.265 660,700 -0.02(-0.31%)
May 30, 2007 7.213 7.295 7.152 7.287 674,296 +0.05(+0.73%)
May 29, 2007 7.170 7.235 7.143 7.235 636,680 +0.08(+1.15%)
May 25, 2007 7.105 7.205 7.080 7.152 596,428 +0.05(+0.74%)
May 24, 2007 7.330 7.338 7.025 7.100 1,122,836 -0.25(-3.37%)
May 23, 2007 7.445 7.463 7.327 7.348 690,808 -0.07(-0.98%)
May 22, 2007 7.370 7.450 7.322 7.420 847,176 +0.03(+0.41%)
May 21, 2007 7.258 7.435 7.195 7.390 652,980 +0.10(+1.41%)
May 18, 2007 7.225 7.295 7.147 7.287 608,124 +0.07(+0.93%)
May 17, 2007 7.258 7.300 7.162 7.220 1,127,744 -0.07(-0.93%)
May 16, 2007 7.085 7.290 7.037 7.287 1,141,504 +0.23(+3.33%)
May 15, 2007 7.093 7.250 7.050 7.053 914,656 -0.03(-0.46%)
May 14, 2007 7.122 7.180 7.072 7.085 909,360 -0.05(-0.77%)
May 11, 2007 7.058 7.215 7.003 7.140 610,812 +0.06(+0.85%)
May 10, 2007 7.232 7.280 7.065 7.080 1,188,500 -0.21(-2.88%)
May 09, 2007 7.277 7.325 7.178 7.290 965,224 -0.01(-0.10%)
May 08, 2007 7.332 7.332 7.207 7.298 713,264 -0.06(-0.78%)
May 07, 2007 7.310 7.407 7.308 7.355 910,036 +0.01(+0.14%)
May 04, 2007 7.370 7.393 7.275 7.345 566,952 +0.00(+0.03%)
May 03, 2007 7.322 7.402 7.237 7.343 1,462,060 +0.03(+0.44%)
May 02, 2007 7.190 7.362 7.157 7.310 770,704 +0.08(+1.18%)
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.