Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Assoc (NQ: MANH )

225.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 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%)
Mar 01, 2007 6.885 7.093 6.782 6.995 986,692 +0.04(+0.58%)
Feb 28, 2007 6.987 7.133 6.872 6.955 1,304,912 -0.04(-0.54%)
Feb 27, 2007 7.265 7.322 6.987 6.992 1,159,636 -0.37(-4.96%)
Feb 26, 2007 7.275 7.375 7.260 7.357 929,460 +0.10(+1.38%)
Feb 23, 2007 7.332 7.350 7.223 7.258 729,824 -0.07(-0.99%)
Feb 22, 2007 7.285 7.355 7.237 7.330 562,876 +0.00(+0.00%)
Feb 21, 2007 7.315 7.338 7.242 7.330 628,752 -0.01(-0.20%)
Feb 20, 2007 7.157 7.372 7.120 7.345 954,376 +0.15(+2.16%)
Feb 16, 2007 7.202 7.207 7.120 7.190 673,552 -0.00(-0.07%)
Feb 15, 2007 7.185 7.205 7.090 7.195 805,404 -0.01(-0.14%)
Feb 14, 2007 7.165 7.253 7.140 7.205 1,981,152 +0.05(+0.77%)
Feb 13, 2007 7.215 7.215 7.098 7.150 2,136,648 -0.06(-0.83%)
Feb 12, 2007 7.070 7.213 7.027 7.210 2,003,384 +0.13(+1.91%)
Feb 09, 2007 6.890 7.090 6.890 7.075 2,540,900 +0.17(+2.54%)
Feb 08, 2007 7.053 7.060 6.815 6.900 2,855,560 -0.31(-4.37%)
Feb 07, 2007 6.950 7.247 6.950 7.215 3,613,912 +0.25(+3.63%)
Feb 06, 2007 6.950 7.048 6.950 6.963 948,256 +0.02(+0.22%)
Feb 05, 2007 7.048 7.072 6.933 6.947 669,796 -0.10(-1.35%)
Feb 02, 2007 7.022 7.173 6.997 7.043 1,133,412 +0.04(+0.61%)
Feb 01, 2007 7.003 7.078 6.895 7.000 910,616 -0.02(-0.25%)
Jan 31, 2007 6.960 7.070 6.935 7.018 1,875,984 +0.05(+0.72%)
Jan 30, 2007 6.942 7.015 6.897 6.968 1,173,484 +0.03(+0.43%)
Jan 29, 2007 6.888 6.973 6.872 6.938 678,364 +0.04(+0.58%)
Jan 26, 2007 6.923 6.980 6.835 6.897 755,828 -0.01(-0.14%)
Jan 25, 2007 7.008 7.077 6.857 6.907 1,084,120 -0.07(-0.97%)
Jan 24, 2007 6.992 7.048 6.952 6.975 1,285,236 +0.00(+0.04%)
Jan 23, 2007 6.940 7.062 6.925 6.973 967,256 +0.03(+0.43%)
Jan 22, 2007 7.045 7.060 6.905 6.942 636,240 -0.10(-1.42%)
Jan 19, 2007 7.043 7.120 7.008 7.043 584,288 -0.02(-0.25%)
Jan 18, 2007 7.175 7.197 7.050 7.060 1,004,392 -0.12(-1.60%)
Jan 17, 2007 7.225 7.242 7.157 7.175 944,148 -0.06(-0.83%)
Jan 16, 2007 7.213 7.312 7.200 7.235 1,473,000 +0.01(+0.14%)
Jan 12, 2007 7.247 7.259 7.195 7.225 612,132 -0.02(-0.31%)
Jan 11, 2007 7.188 7.322 7.175 7.247 1,062,840 +0.09(+1.22%)
Jan 10, 2007 7.095 7.190 7.090 7.160 577,424 +0.02(+0.25%)
Jan 09, 2007 7.145 7.155 7.065 7.143 1,714,584 -0.00(-0.03%)
Jan 08, 2007 7.075 7.197 7.062 7.145 869,648 +0.05(+0.78%)
Jan 05, 2007 7.247 7.312 7.075 7.090 1,755,620 -0.20(-2.68%)
Jan 04, 2007 7.275 7.338 6.930 7.285 2,610,852 -0.25(-3.38%)
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.