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

Manhattan Assoc (NQ: MANH )

228.13 +2.78 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2010 6.433 6.532 6.370 6.370 561,404 -0.10(-1.62%)
Mar 30, 2010 6.388 6.480 6.293 6.475 601,588 +0.09(+1.37%)
Mar 29, 2010 6.485 6.485 6.311 6.388 1,202,348 -0.07(-1.12%)
Mar 26, 2010 6.570 6.585 6.383 6.460 356,056 -0.07(-1.11%)
Mar 25, 2010 6.622 6.664 6.527 6.532 235,936 -0.08(-1.14%)
Mar 24, 2010 6.692 6.692 6.598 6.607 383,312 -0.11(-1.64%)
Mar 23, 2010 6.713 6.750 6.673 6.718 250,564 +0.01(+0.11%)
Mar 22, 2010 6.580 6.723 6.540 6.710 715,116 +0.11(+1.63%)
Mar 19, 2010 6.763 6.763 6.558 6.603 697,012 -0.12(-1.79%)
Mar 18, 2010 6.760 6.776 6.688 6.723 452,472 -0.01(-0.22%)
Mar 17, 2010 6.728 6.815 6.725 6.737 426,664 +0.00(+0.00%)
Mar 16, 2010 6.867 6.875 6.675 6.737 367,888 -0.09(-1.35%)
Mar 15, 2010 6.782 6.840 6.598 6.830 694,880 -0.04(-0.51%)
Mar 12, 2010 6.785 6.883 6.772 6.865 692,868 +0.08(+1.10%)
Mar 11, 2010 6.817 6.893 6.697 6.790 628,052 -0.06(-0.84%)
Mar 10, 2010 6.790 6.890 6.775 6.848 420,276 +0.04(+0.55%)
Mar 09, 2010 6.737 6.860 6.713 6.810 412,792 +0.06(+0.96%)
Mar 08, 2010 6.720 6.800 6.690 6.745 868,944 +0.00(+0.07%)
Mar 05, 2010 6.513 6.740 6.480 6.740 751,184 +0.25(+3.93%)
Mar 04, 2010 6.522 6.570 6.460 6.485 381,156 -0.01(-0.15%)
Mar 03, 2010 6.497 6.617 6.480 6.495 545,944 -0.03(-0.42%)
Mar 02, 2010 6.485 6.555 6.433 6.522 508,120 +0.07(+1.01%)
Mar 01, 2010 6.330 6.460 6.312 6.457 488,168 +0.14(+2.22%)
Feb 26, 2010 6.335 6.405 6.293 6.317 394,048 +0.00(+0.04%)
Feb 25, 2010 6.338 6.388 6.255 6.315 523,732 -0.11(-1.79%)
Feb 24, 2010 6.407 6.485 6.383 6.430 400,224 +0.05(+0.86%)
Feb 23, 2010 6.322 6.450 6.258 6.375 927,440 +0.06(+0.91%)
Feb 22, 2010 6.205 6.355 6.205 6.317 539,876 +0.09(+1.53%)
Feb 19, 2010 6.168 6.250 6.162 6.223 791,932 +0.05(+0.89%)
Feb 18, 2010 6.112 6.170 6.112 6.168 354,444 +0.06(+0.90%)
Feb 17, 2010 6.145 6.147 6.090 6.112 446,012 +0.00(+0.00%)
Feb 16, 2010 5.925 6.147 5.925 6.112 784,260 +0.19(+3.21%)
Feb 12, 2010 5.700 5.923 5.923 5.923 2,907,200 +0.17(+2.96%)
Feb 11, 2010 5.695 5.785 5.680 5.753 644,504 +0.03(+0.48%)
Feb 10, 2010 5.670 5.760 5.652 5.725 505,180 +0.02(+0.35%)
Feb 09, 2010 5.755 5.850 5.675 5.705 919,476 +0.03(+0.57%)
Feb 08, 2010 5.678 5.732 5.588 5.673 456,192 +0.01(+0.13%)
Feb 05, 2010 5.615 5.810 5.582 5.665 1,112,968 +0.08(+1.52%)
Feb 04, 2010 5.378 5.675 5.378 5.580 1,198,632 +0.02(+0.40%)
Feb 03, 2010 5.680 5.918 5.525 5.558 1,063,460 +0.15(+2.73%)
Feb 02, 2010 5.400 5.447 5.362 5.410 563,480 -0.00(-0.05%)
Feb 01, 2010 5.255 5.415 5.242 5.412 395,072 +0.17(+3.24%)
Jan 29, 2010 5.380 5.395 5.235 5.242 478,792 -0.09(-1.69%)
Jan 28, 2010 5.532 5.593 5.272 5.332 331,204 -0.20(-3.62%)
Jan 27, 2010 5.362 5.543 5.325 5.532 201,976 +0.13(+2.45%)
Jan 26, 2010 5.348 5.473 5.340 5.400 263,196 +0.02(+0.42%)
Jan 25, 2010 5.545 5.545 5.365 5.378 309,432 -0.11(-2.09%)
Jan 22, 2010 5.688 5.715 5.480 5.492 235,200 -0.21(-3.77%)
Jan 21, 2010 5.750 5.782 5.582 5.707 678,932 -0.02(-0.31%)
Jan 20, 2010 5.822 5.840 5.628 5.725 505,572 -0.15(-2.59%)
Jan 19, 2010 5.700 5.883 5.673 5.878 626,040 +0.17(+2.98%)
Jan 15, 2010 5.857 5.707 5.707 5.707 2,240,000 -0.12(-2.14%)
Jan 14, 2010 5.790 5.870 5.763 5.832 226,384 +0.04(+0.78%)
Jan 13, 2010 5.830 5.830 5.692 5.787 341,692 -0.03(-0.47%)
Jan 12, 2010 5.772 5.843 5.740 5.815 363,552 +0.01(+0.17%)
Jan 11, 2010 5.940 5.940 5.688 5.805 366,936 -0.13(-2.15%)
Jan 08, 2010 5.940 5.960 5.886 5.933 202,100 -0.01(-0.17%)
Jan 07, 2010 6.008 6.008 5.878 5.942 261,184 -0.08(-1.37%)
Jan 06, 2010 6.018 6.120 5.985 6.025 268,188 -0.09(-1.51%)
Jan 05, 2010 6.178 6.225 6.043 6.117 338,072 -0.08(-1.37%)
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.