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 (%)
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%)
May 01, 2007 7.265 7.268 7.157 7.225 969,680 -0.01(-0.07%)
Apr 30, 2007 7.445 7.485 7.223 7.230 1,284,272 -0.25(-3.41%)
Apr 27, 2007 7.605 7.633 7.470 7.485 1,111,364 -0.13(-1.67%)
Apr 26, 2007 7.455 7.720 7.378 7.612 1,781,448 +0.21(+2.87%)
Apr 25, 2007 7.438 7.438 7.322 7.400 1,257,484 -0.05(-0.70%)
Apr 24, 2007 7.350 7.460 7.258 7.452 1,212,092 +0.13(+1.78%)
Apr 23, 2007 7.340 7.370 7.287 7.322 663,520 -0.04(-0.61%)
Apr 20, 2007 7.322 7.370 7.290 7.367 1,300,828 +0.11(+1.48%)
Apr 19, 2007 7.240 7.305 7.168 7.260 760,136 +0.01(+0.14%)
Apr 18, 2007 7.332 7.348 7.197 7.250 673,608 -0.11(-1.53%)
Apr 17, 2007 7.367 7.372 7.295 7.362 720,436 +0.01(+0.10%)
Apr 16, 2007 7.263 7.400 7.263 7.355 1,041,164 +0.11(+1.45%)
Apr 13, 2007 7.155 7.255 7.125 7.250 1,431,340 +0.08(+1.19%)
Apr 12, 2007 7.045 7.168 7.013 7.165 634,840 +0.11(+1.49%)
Apr 11, 2007 7.037 7.095 7.000 7.060 764,024 +0.01(+0.18%)
Apr 10, 2007 6.945 7.053 6.893 7.048 692,084 +0.10(+1.48%)
Apr 09, 2007 7.010 7.037 6.893 6.945 364,120 -0.05(-0.75%)
Apr 05, 2007 6.935 7.015 6.935 6.997 435,276 +0.06(+0.83%)
Apr 04, 2007 6.947 6.963 6.855 6.940 470,836 +0.01(+0.07%)
Apr 03, 2007 6.912 6.978 6.870 6.935 1,002,472 +0.04(+0.54%)
Apr 02, 2007 6.860 6.915 6.812 6.897 688,208 +0.04(+0.58%)
Mar 30, 2007 6.750 6.893 6.747 6.857 1,133,996 +0.10(+1.52%)
Mar 29, 2007 6.822 6.850 6.633 6.755 649,616 -0.03(-0.44%)
Mar 28, 2007 6.895 6.938 6.732 6.785 1,445,360 -0.16(-2.23%)
Mar 27, 2007 6.915 6.942 6.812 6.940 699,924 +0.02(+0.25%)
Mar 26, 2007 6.923 6.990 6.795 6.923 533,024 -0.01(-0.11%)
Mar 23, 2007 6.973 6.997 6.885 6.930 359,468 -0.03(-0.36%)
Mar 22, 2007 6.965 7.005 6.907 6.955 620,576 +0.01(+0.11%)
Mar 21, 2007 6.820 6.978 6.768 6.947 813,652 +0.15(+2.17%)
Mar 20, 2007 6.612 6.817 6.590 6.800 1,032,572 +0.19(+2.91%)
Mar 19, 2007 6.660 6.660 6.572 6.607 1,008,276 -0.02(-0.26%)
Mar 16, 2007 6.668 6.758 6.603 6.625 1,560,640 -0.04(-0.67%)
Mar 15, 2007 6.577 6.700 6.577 6.670 612,712 +0.09(+1.37%)
Mar 14, 2007 6.535 6.630 6.447 6.580 1,190,876 +0.04(+0.53%)
Mar 13, 2007 6.725 6.692 6.527 6.545 1,392,976 -0.18(-2.68%)
Mar 12, 2007 6.745 6.770 6.675 6.725 1,413,644 +0.00(+0.00%)
Mar 09, 2007 6.878 6.902 6.700 6.725 1,351,148 -0.09(-1.28%)
Mar 08, 2007 6.997 7.070 6.810 6.812 1,481,476 -0.13(-1.94%)
Mar 07, 2007 6.947 7.027 6.860 6.947 1,464,380 +0.01(+0.11%)
Mar 06, 2007 6.803 6.952 6.730 6.940 957,564 +0.21(+3.16%)
Mar 05, 2007 6.855 6.992 6.728 6.728 786,472 -0.13(-1.97%)
Mar 02, 2007 6.947 7.070 6.855 6.862 936,360 -0.13(-1.89%)
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.