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 (%)
Oct 31, 2008 4.018 4.250 3.908 4.202 1,451,580 +0.15(+3.64%)
Oct 30, 2008 4.080 4.082 3.825 4.055 840,052 +0.05(+1.37%)
Oct 29, 2008 4.090 4.090 3.825 4.000 1,926,796 -0.06(-1.54%)
Oct 28, 2008 3.743 4.075 3.583 4.062 1,387,308 +0.40(+10.92%)
Oct 27, 2008 3.667 3.900 3.643 3.663 1,022,580 -0.05(-1.41%)
Oct 24, 2008 3.625 3.797 3.565 3.715 1,700,032 -0.06(-1.72%)
Oct 23, 2008 3.868 3.942 3.720 3.780 2,242,220 -0.09(-2.33%)
Oct 22, 2008 3.735 4.125 3.732 3.870 6,248,616 -0.65(-14.33%)
Oct 21, 2008 4.487 4.645 4.482 4.518 1,450,344 +0.00(+0.06%)
Oct 20, 2008 4.487 4.548 4.375 4.515 1,401,768 +0.08(+1.92%)
Oct 17, 2008 4.407 4.582 4.320 4.430 2,085,692 -0.06(-1.39%)
Oct 16, 2008 4.268 4.550 4.143 4.492 1,964,640 +0.27(+6.46%)
Oct 15, 2008 4.385 4.603 4.192 4.220 1,683,472 -0.23(-5.12%)
Oct 14, 2008 4.612 4.615 4.415 4.447 2,182,108 -0.06(-1.33%)
Oct 13, 2008 4.558 4.590 4.463 4.508 3,341,932 +0.13(+2.91%)
Oct 10, 2008 4.350 4.490 4.200 4.380 3,348,848 -0.05(-1.24%)
Oct 09, 2008 4.665 4.815 4.435 4.435 1,257,836 -0.14(-3.01%)
Oct 08, 2008 4.763 4.947 4.550 4.572 2,354,808 -0.21(-4.39%)
Oct 07, 2008 5.082 5.122 4.768 4.782 1,205,756 -0.23(-4.59%)
Oct 06, 2008 4.963 5.057 4.812 5.013 1,572,960 +0.03(+0.60%)
Oct 03, 2008 5.393 5.435 4.980 4.982 1,638,364 -0.38(-7.09%)
Oct 02, 2008 5.433 5.508 5.245 5.362 3,084,212 -0.08(-1.56%)
Oct 01, 2008 5.607 5.647 5.418 5.447 3,546,696 -0.14(-2.46%)
Sep 30, 2008 5.513 5.622 5.315 5.585 907,336 +0.14(+2.57%)
Sep 29, 2008 5.492 5.532 5.353 5.445 769,748 -0.14(-2.55%)
Sep 26, 2008 5.510 5.590 5.355 5.588 657,220 +0.04(+0.81%)
Sep 25, 2008 5.497 5.630 5.497 5.543 580,292 +0.07(+1.33%)
Sep 24, 2008 5.562 5.582 5.450 5.470 515,252 -0.08(-1.35%)
Sep 23, 2008 5.548 5.645 5.470 5.545 794,280 +0.00(+0.09%)
Sep 22, 2008 5.555 5.707 5.537 5.540 822,300 -0.14(-2.51%)
Sep 19, 2008 5.657 5.830 5.522 5.683 3,407,408 +0.24(+4.46%)
Sep 18, 2008 5.438 5.535 5.205 5.440 2,325,380 +0.11(+1.97%)
Sep 17, 2008 5.680 5.782 5.335 5.335 1,894,176 -0.38(-6.61%)
Sep 16, 2008 5.665 5.782 5.662 5.713 1,173,784 -0.04(-0.65%)
Sep 15, 2008 5.758 5.878 5.657 5.750 726,720 -0.09(-1.54%)
Sep 12, 2008 5.825 5.883 5.707 5.840 723,560 -0.04(-0.76%)
Sep 11, 2008 5.812 5.900 5.685 5.885 1,470,952 +0.01(+0.13%)
Sep 10, 2008 5.968 5.973 5.782 5.878 1,271,012 -0.00(-0.04%)
Sep 09, 2008 6.005 6.152 5.870 5.880 673,352 -0.11(-1.75%)
Sep 08, 2008 5.982 6.027 5.893 5.985 981,556 +0.11(+1.79%)
Sep 05, 2008 5.883 6.008 5.800 5.880 499,448 -0.04(-0.63%)
Sep 04, 2008 6.018 6.030 5.870 5.918 1,055,348 -0.13(-2.19%)
Sep 03, 2008 6.045 6.090 6.008 6.050 1,297,156 +0.00(+0.00%)
Sep 02, 2008 6.180 6.188 6.030 6.050 830,988 -0.08(-1.26%)
Aug 29, 2008 6.225 6.225 6.075 6.128 641,128 -0.14(-2.31%)
Aug 28, 2008 6.162 6.295 6.162 6.272 505,956 +0.09(+1.50%)
Aug 27, 2008 6.170 6.237 6.162 6.180 753,204 +0.04(+0.61%)
Aug 26, 2008 6.162 6.255 6.135 6.143 863,900 -0.01(-0.24%)
Aug 25, 2008 6.202 6.220 6.098 6.157 657,304 -0.07(-1.12%)
Aug 22, 2008 6.240 6.300 6.185 6.228 853,744 +0.02(+0.32%)
Aug 21, 2008 6.272 6.475 6.185 6.207 1,367,720 -0.12(-1.94%)
Aug 20, 2008 6.330 6.452 6.305 6.330 859,180 +0.04(+0.64%)
Aug 19, 2008 6.360 6.395 6.270 6.290 978,952 -0.08(-1.29%)
Aug 18, 2008 6.438 6.438 6.253 6.372 587,104 -0.04(-0.62%)
Aug 15, 2008 6.497 6.570 6.355 6.412 754,944 -0.04(-0.62%)
Aug 14, 2008 6.442 6.525 6.255 6.452 673,224 -0.02(-0.23%)
Aug 13, 2008 6.412 6.540 6.399 6.468 744,468 +0.06(+0.90%)
Aug 12, 2008 6.330 6.420 6.293 6.410 564,876 +0.04(+0.71%)
Aug 11, 2008 6.213 6.570 6.213 6.365 1,176,996 +0.03(+0.47%)
Aug 08, 2008 6.125 6.438 6.122 6.335 930,836 +0.20(+3.30%)
Aug 07, 2008 6.145 6.322 6.103 6.133 1,315,368 -0.05(-0.85%)
Aug 06, 2008 6.207 6.260 6.138 6.185 832,208 -0.07(-1.12%)
Aug 05, 2008 6.128 6.275 6.105 6.255 955,128 +0.17(+2.88%)
Aug 04, 2008 6.188 6.188 6.010 6.080 1,000,368 -0.20(-3.11%)
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.