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 (%)
Jan 31, 2008 6.065 6.230 6.043 6.197 927,860 +0.10(+1.68%)
Jan 30, 2008 6.082 6.255 6.065 6.095 760,420 -0.04(-0.57%)
Jan 29, 2008 6.112 6.165 5.987 6.130 875,028 +0.04(+0.62%)
Jan 28, 2008 6.015 6.170 5.980 6.093 1,300,100 +0.04(+0.74%)
Jan 25, 2008 6.025 6.130 5.968 6.048 1,292,640 +0.01(+0.17%)
Jan 24, 2008 5.928 6.210 5.928 6.037 2,578,904 +0.41(+7.24%)
Jan 23, 2008 5.598 5.645 5.348 5.630 1,437,340 -0.04(-0.79%)
Jan 22, 2008 5.713 5.900 5.662 5.675 957,700 -0.12(-1.99%)
Jan 21, 2008 5.900 5.985 5.732 5.790 934,696 +0.00(+0.00%)
Jan 18, 2008 5.900 5.985 5.732 5.790 934,696 -0.06(-1.03%)
Jan 17, 2008 5.968 5.980 5.765 5.850 833,552 -0.08(-1.43%)
Jan 16, 2008 5.965 6.115 5.890 5.935 939,888 -0.04(-0.59%)
Jan 15, 2008 5.968 6.080 5.840 5.970 936,820 -0.08(-1.24%)
Jan 14, 2008 6.058 6.135 5.963 6.045 484,568 +0.06(+0.96%)
Jan 11, 2008 6.150 6.292 5.978 5.987 648,592 -0.22(-3.58%)
Jan 10, 2008 6.180 6.277 6.110 6.210 1,246,868 -0.03(-0.48%)
Jan 09, 2008 6.090 6.268 6.082 6.240 1,466,332 +0.16(+2.59%)
Jan 08, 2008 6.183 6.298 6.080 6.082 1,787,224 -0.08(-1.34%)
Jan 07, 2008 6.245 6.290 6.143 6.165 1,985,316 -0.04(-0.72%)
Jan 04, 2008 6.220 6.327 6.152 6.210 1,698,768 -0.08(-1.31%)
Jan 03, 2008 6.438 6.513 6.255 6.293 868,916 -0.14(-2.25%)
Jan 02, 2008 6.567 6.638 6.340 6.438 636,392 -0.15(-2.31%)
Jan 01, 2008 6.548 6.617 6.442 6.590 718,580 +0.00(+0.00%)
Dec 31, 2007 6.548 6.617 6.442 6.590 718,580 +0.09(+1.46%)
Dec 28, 2007 6.647 6.662 6.495 6.495 858,324 -0.07(-1.10%)
Dec 27, 2007 6.678 6.678 6.550 6.567 647,336 -0.11(-1.65%)
Dec 26, 2007 6.575 6.720 6.553 6.678 530,524 +0.07(+1.02%)
Dec 24, 2007 6.580 6.643 6.555 6.610 220,920 +0.06(+0.84%)
Dec 21, 2007 6.635 6.635 6.518 6.555 3,039,436 +0.02(+0.31%)
Dec 20, 2007 6.558 6.562 6.457 6.535 1,055,560 +0.04(+0.58%)
Dec 19, 2007 6.393 6.505 6.355 6.497 648,840 +0.11(+1.68%)
Dec 18, 2007 6.298 6.410 6.200 6.390 1,058,848 +0.16(+2.53%)
Dec 17, 2007 6.338 6.447 6.232 6.232 526,500 -0.12(-1.85%)
Dec 14, 2007 6.428 6.495 6.343 6.350 663,368 -0.11(-1.66%)
Dec 13, 2007 6.402 6.485 6.348 6.457 981,920 +0.01(+0.19%)
Dec 12, 2007 6.580 6.638 6.340 6.445 547,608 +0.04(+0.59%)
Dec 11, 2007 6.790 6.790 6.400 6.407 709,908 -0.36(-5.28%)
Dec 10, 2007 6.758 6.780 6.690 6.765 586,652 +0.02(+0.33%)
Dec 07, 2007 6.718 6.812 6.668 6.742 836,228 +0.04(+0.63%)
Dec 06, 2007 6.630 6.745 6.617 6.700 1,235,020 +0.07(+1.06%)
Dec 05, 2007 6.755 6.795 6.560 6.630 757,232 -0.04(-0.56%)
Dec 04, 2007 6.590 6.798 6.588 6.668 1,084,824 +0.01(+0.15%)
Dec 03, 2007 6.750 6.910 6.645 6.657 769,280 -0.12(-1.84%)
Nov 30, 2007 6.973 7.030 6.737 6.782 1,340,016 -0.09(-1.35%)
Nov 29, 2007 6.955 6.985 6.848 6.875 809,176 -0.08(-1.22%)
Nov 28, 2007 6.805 7.030 6.700 6.960 676,292 +0.22(+3.23%)
Nov 27, 2007 6.662 6.850 6.585 6.742 1,029,324 +0.13(+1.93%)
Nov 26, 2007 6.918 6.918 6.593 6.615 698,796 -0.31(-4.51%)
Nov 23, 2007 6.750 7.053 6.750 6.928 497,212 +0.16(+2.36%)
Nov 21, 2007 6.895 6.992 6.768 6.768 691,936 -0.16(-2.27%)
Nov 20, 2007 6.897 7.085 6.808 6.925 872,412 +0.01(+0.18%)
Nov 19, 2007 6.990 6.992 6.840 6.912 879,024 -0.07(-0.97%)
Nov 16, 2007 6.865 7.005 6.662 6.980 718,100 +0.13(+1.90%)
Nov 15, 2007 6.838 6.980 6.782 6.850 762,044 -0.03(-0.36%)
Nov 14, 2007 6.995 6.995 6.827 6.875 1,079,172 -0.10(-1.40%)
Nov 13, 2007 6.830 6.975 6.787 6.973 774,248 +0.19(+2.84%)
Nov 12, 2007 6.728 6.933 6.690 6.780 681,572 +0.06(+0.86%)
Nov 09, 2007 6.763 6.867 6.620 6.723 806,900 -0.11(-1.61%)
Nov 08, 2007 6.978 6.978 6.678 6.832 1,054,940 -0.14(-2.04%)
Nov 07, 2007 7.110 7.242 6.965 6.975 671,176 -0.24(-3.26%)
Nov 06, 2007 7.247 7.293 6.978 7.210 617,612 +0.00(+0.03%)
Nov 05, 2007 7.232 7.295 7.103 7.207 570,400 -0.12(-1.64%)
Nov 02, 2007 7.232 7.418 7.150 7.327 495,592 +0.17(+2.34%)
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.