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 30, 2010 6.660 6.815 6.582 6.715 395,580 -0.05(-0.70%)
Jul 29, 2010 6.905 6.920 6.668 6.763 552,392 -0.07(-1.02%)
Jul 28, 2010 6.945 7.005 6.793 6.832 527,960 -0.15(-2.08%)
Jul 27, 2010 7.000 7.045 6.947 6.978 774,160 -0.01(-0.11%)
Jul 26, 2010 7.003 7.040 6.855 6.985 718,912 -0.08(-1.10%)
Jul 23, 2010 6.950 7.117 6.643 7.062 662,620 +0.07(+0.93%)
Jul 22, 2010 6.760 7.020 6.760 6.997 1,653,360 +0.37(+5.62%)
Jul 21, 2010 7.418 7.423 6.620 6.625 1,244,008 -0.39(-5.63%)
Jul 20, 2010 6.880 7.046 6.718 7.020 1,123,716 +0.09(+1.30%)
Jul 19, 2010 6.955 7.055 6.857 6.930 517,844 +0.03(+0.47%)
Jul 16, 2010 6.955 6.997 6.825 6.897 642,748 -0.12(-1.75%)
Jul 15, 2010 7.018 7.032 6.878 7.020 730,964 -0.01(-0.14%)
Jul 14, 2010 7.122 7.180 7.022 7.030 337,604 -0.07(-0.99%)
Jul 13, 2010 7.030 7.128 7.000 7.100 460,088 +0.17(+2.49%)
Jul 12, 2010 6.942 7.015 6.843 6.928 235,564 -0.05(-0.72%)
Jul 09, 2010 6.957 6.997 6.885 6.978 249,924 +0.03(+0.43%)
Jul 08, 2010 6.885 6.950 6.787 6.947 358,228 +0.12(+1.72%)
Jul 07, 2010 6.660 6.835 6.660 6.830 671,764 +0.16(+2.36%)
Jul 06, 2010 6.848 6.957 6.647 6.673 428,220 -0.11(-1.66%)
Jul 02, 2010 6.845 6.888 6.765 6.785 257,932 -0.04(-0.55%)
Jul 01, 2010 6.918 6.933 6.650 6.822 371,024 -0.07(-0.94%)
Jun 30, 2010 7.003 7.075 6.853 6.888 417,276 -0.10(-1.47%)
Jun 29, 2010 7.190 7.190 6.955 6.990 354,632 -0.31(-4.21%)
Jun 25, 2010 7.240 7.312 7.200 7.298 1,213,548 +0.07(+0.90%)
Jun 24, 2010 7.263 7.412 7.225 7.232 515,164 -0.07(-0.99%)
Jun 23, 2010 7.303 7.367 7.230 7.305 248,244 +0.00(+0.03%)
Jun 22, 2010 7.565 7.616 7.290 7.303 669,668 -0.21(-2.86%)
Jun 21, 2010 7.508 7.622 7.485 7.518 818,920 +0.14(+1.90%)
Jun 18, 2010 7.348 7.425 7.268 7.378 686,400 +0.07(+0.96%)
Jun 17, 2010 7.330 7.357 7.263 7.308 265,388 -0.00(-0.03%)
Jun 16, 2010 7.303 7.410 7.232 7.310 441,200 -0.04(-0.58%)
Jun 15, 2010 7.235 7.370 7.210 7.353 609,740 +0.12(+1.62%)
Jun 14, 2010 7.350 7.402 7.223 7.235 301,056 -0.03(-0.45%)
Jun 11, 2010 7.075 7.287 7.075 7.268 451,232 +0.14(+1.93%)
Jun 10, 2010 7.018 7.135 6.938 7.130 493,408 +0.19(+2.74%)
Jun 09, 2010 6.955 7.133 6.933 6.940 426,012 +0.06(+0.91%)
Jun 08, 2010 6.950 6.963 6.737 6.878 468,088 -0.05(-0.79%)
Jun 07, 2010 7.155 7.165 6.585 6.933 484,528 -0.20(-2.84%)
Jun 04, 2010 7.282 7.350 7.125 7.135 562,020 -0.24(-3.25%)
Jun 03, 2010 7.223 7.410 7.173 7.375 502,488 +0.16(+2.22%)
Jun 02, 2010 7.253 7.253 7.032 7.215 845,296 -0.02(-0.24%)
Jun 01, 2010 7.220 7.447 7.155 7.232 930,720 -0.00(-0.07%)
May 28, 2010 7.250 7.345 7.188 7.237 467,940 -0.01(-0.17%)
May 27, 2010 7.103 7.258 7.010 7.250 660,352 +0.30(+4.28%)
May 26, 2010 6.820 7.165 6.820 6.952 716,360 +0.16(+2.32%)
May 25, 2010 6.780 6.830 6.593 6.795 624,652 -0.15(-2.16%)
May 24, 2010 6.947 7.056 6.845 6.945 441,148 -0.03(-0.39%)
May 21, 2010 6.810 7.005 6.715 6.973 2,024,388 +0.00(+0.07%)
May 20, 2010 7.138 7.388 6.952 6.968 1,399,304 -0.50(-6.73%)
May 19, 2010 7.490 7.625 7.365 7.470 1,017,652 -0.06(-0.76%)
May 18, 2010 7.577 7.625 7.468 7.527 973,064 -0.03(-0.33%)
May 17, 2010 7.500 7.558 7.355 7.553 1,049,976 +0.19(+2.55%)
May 14, 2010 7.553 7.553 7.268 7.365 661,892 -0.21(-2.71%)
May 13, 2010 7.675 7.747 7.510 7.570 860,456 -0.16(-2.07%)
May 12, 2010 7.495 7.737 7.473 7.730 1,197,960 +0.24(+3.20%)
May 11, 2010 7.500 7.607 7.335 7.490 1,083,036 +0.12(+1.59%)
May 10, 2010 7.325 7.383 7.205 7.372 814,612 +0.31(+4.39%)
May 07, 2010 7.232 7.232 6.795 7.062 1,249,424 -0.17(-2.38%)
May 06, 2010 7.150 7.305 7.000 7.235 1,466,144 +0.07(+1.01%)
May 05, 2010 7.065 7.215 6.997 7.162 631,944 +0.05(+0.70%)
May 04, 2010 7.180 7.180 7.043 7.112 374,912 -0.16(-2.13%)
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.