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 (%)
Mar 31, 2008 5.822 5.945 5.707 5.732 1,925,536 -0.15(-2.51%)
Mar 28, 2008 5.982 5.982 5.830 5.880 812,112 -0.08(-1.30%)
Mar 27, 2008 5.945 6.045 5.822 5.957 1,199,428 +0.00(+0.08%)
Mar 26, 2008 5.995 5.995 5.883 5.952 613,404 -0.07(-1.12%)
Mar 25, 2008 5.975 6.037 5.832 6.020 880,392 +0.04(+0.63%)
Mar 24, 2008 5.933 6.020 5.841 5.982 1,308,988 +0.10(+1.66%)
Mar 21, 2008 5.800 5.928 5.685 5.885 2,491,876 +0.00(+0.00%)
Mar 20, 2008 5.800 5.928 5.685 5.885 2,491,876 +0.14(+2.53%)
Mar 19, 2008 5.768 5.827 5.697 5.740 1,342,296 +0.04(+0.61%)
Mar 18, 2008 5.610 5.732 5.520 5.705 824,900 +0.21(+3.92%)
Mar 17, 2008 5.372 5.558 5.308 5.490 698,204 +0.01(+0.14%)
Mar 14, 2008 5.695 5.695 5.440 5.482 632,436 -0.19(-3.39%)
Mar 13, 2008 5.442 5.720 5.400 5.675 1,162,956 +0.17(+3.09%)
Mar 12, 2008 5.590 5.700 5.490 5.505 1,360,436 -0.08(-1.34%)
Mar 11, 2008 5.585 5.650 5.497 5.580 626,680 +0.15(+2.67%)
Mar 10, 2008 5.527 5.567 5.430 5.435 736,828 -0.08(-1.50%)
Mar 07, 2008 5.465 5.590 5.465 5.518 851,692 -0.01(-0.23%)
Mar 06, 2008 5.545 5.652 5.520 5.530 1,230,172 -0.03(-0.58%)
Mar 05, 2008 5.537 5.622 5.508 5.562 760,864 +0.06(+1.14%)
Mar 04, 2008 5.380 5.565 5.367 5.500 1,411,568 +0.05(+0.96%)
Mar 03, 2008 5.525 5.580 5.360 5.447 927,244 -0.07(-1.22%)
Feb 29, 2008 5.582 5.845 5.485 5.515 1,221,880 -0.12(-2.22%)
Feb 28, 2008 5.768 5.770 5.590 5.640 552,500 -0.16(-2.80%)
Feb 27, 2008 5.665 5.835 5.665 5.803 825,224 +0.05(+0.91%)
Feb 26, 2008 5.650 5.862 5.650 5.750 832,748 +0.05(+0.88%)
Feb 25, 2008 5.600 5.777 5.593 5.700 923,420 +0.06(+1.02%)
Feb 22, 2008 5.710 5.742 5.565 5.643 1,010,532 -0.07(-1.23%)
Feb 21, 2008 5.753 5.880 5.610 5.713 1,949,204 -0.10(-1.80%)
Feb 20, 2008 5.665 5.853 5.662 5.817 823,952 +0.10(+1.84%)
Feb 19, 2008 5.790 5.808 5.697 5.713 451,004 +0.00(+0.00%)
Feb 18, 2008 5.675 5.730 5.622 5.713 685,068 +0.00(+0.00%)
Feb 15, 2008 5.675 5.730 5.622 5.713 685,068 +0.00(+0.00%)
Feb 14, 2008 5.822 5.825 5.660 5.713 734,640 -0.08(-1.47%)
Feb 13, 2008 5.702 5.805 5.657 5.798 618,548 +0.16(+2.88%)
Feb 12, 2008 5.670 5.720 5.535 5.635 868,716 -0.02(-0.31%)
Feb 11, 2008 5.565 5.662 5.508 5.652 1,749,868 +0.08(+1.44%)
Feb 08, 2008 5.490 5.598 5.473 5.572 2,633,444 +0.08(+1.36%)
Feb 07, 2008 5.455 5.543 5.430 5.497 2,417,084 +0.00(+0.00%)
Feb 06, 2008 5.375 5.695 5.327 5.497 4,872,000 -0.43(-7.25%)
Feb 05, 2008 6.230 6.235 5.928 5.928 1,112,520 -0.34(-5.50%)
Feb 04, 2008 6.298 6.340 6.178 6.272 611,332 -0.05(-0.79%)
Feb 01, 2008 6.210 6.338 6.157 6.322 967,384 +0.12(+2.02%)
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%)
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.