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

Manhattan Assoc (NQ: MANH )

229.44 +0.66 (+0.29%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 20, 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 (%)
Nov 30, 2005 5.527 5.545 5.093 5.353 1,772,188 -0.15(-2.68%)
Nov 29, 2005 5.558 5.558 5.430 5.500 600,616 +0.00(+0.09%)
Nov 28, 2005 5.525 5.560 5.480 5.495 803,736 -0.05(-0.95%)
Nov 25, 2005 5.567 5.590 5.537 5.548 199,732 -0.00(-0.05%)
Nov 23, 2005 5.553 5.595 5.530 5.550 387,720 -0.03(-0.58%)
Nov 22, 2005 5.598 5.647 5.555 5.582 389,864 -0.04(-0.62%)
Nov 21, 2005 5.630 5.662 5.500 5.617 616,008 -0.03(-0.58%)
Nov 18, 2005 5.598 5.710 5.548 5.650 768,504 +0.08(+1.44%)
Nov 17, 2005 5.575 5.603 5.532 5.570 1,074,096 +0.04(+0.63%)
Nov 16, 2005 5.603 5.640 5.412 5.535 1,316,532 -0.08(-1.51%)
Nov 15, 2005 5.650 5.715 5.567 5.620 751,052 -0.05(-0.88%)
Nov 14, 2005 5.662 5.732 5.600 5.670 1,191,664 -0.00(-0.09%)
Nov 11, 2005 5.753 5.850 5.628 5.675 1,231,612 -0.13(-2.20%)
Nov 10, 2005 5.737 5.835 5.540 5.803 1,364,228 +0.10(+1.66%)
Nov 09, 2005 5.720 5.750 5.582 5.707 901,080 -0.04(-0.70%)
Nov 08, 2005 5.740 5.750 5.660 5.747 775,872 +0.01(+0.17%)
Nov 07, 2005 5.747 5.750 5.660 5.737 1,001,388 -0.01(-0.22%)
Nov 04, 2005 5.742 5.750 5.675 5.750 915,316 +0.04(+0.70%)
Nov 03, 2005 5.625 5.742 5.625 5.710 1,291,244 +0.12(+2.24%)
Nov 02, 2005 5.423 5.610 5.423 5.585 1,488,204 +0.14(+2.67%)
Nov 01, 2005 5.562 5.562 5.420 5.440 2,250,364 -0.11(-2.03%)
Oct 31, 2005 5.750 5.750 5.543 5.553 3,078,236 -0.20(-3.52%)
Oct 28, 2005 5.745 5.850 5.692 5.755 1,518,896 +0.02(+0.35%)
Oct 27, 2005 5.870 5.870 5.702 5.735 1,534,380 -0.11(-1.92%)
Oct 26, 2005 5.588 6.085 5.588 5.848 3,031,988 +0.29(+5.22%)
Oct 25, 2005 5.625 5.747 5.525 5.558 904,336 -0.10(-1.85%)
Oct 24, 2005 5.600 5.710 5.510 5.662 950,272 +0.04(+0.71%)
Oct 21, 2005 5.452 5.763 5.452 5.622 1,205,636 +0.13(+2.37%)
Oct 20, 2005 5.322 5.540 5.298 5.492 2,204,784 +0.15(+2.86%)
Oct 19, 2005 5.430 5.463 5.295 5.340 2,456,452 -0.10(-1.88%)
Oct 18, 2005 5.558 5.688 5.438 5.442 752,600 -0.08(-1.36%)
Oct 17, 2005 5.515 5.548 5.418 5.518 458,700 -0.01(-0.14%)
Oct 14, 2005 5.545 5.570 5.420 5.525 478,780 +0.04(+0.78%)
Oct 13, 2005 5.350 5.535 5.312 5.482 829,284 +0.12(+2.24%)
Oct 12, 2005 5.365 5.505 5.228 5.362 667,724 -0.01(-0.14%)
Oct 11, 2005 5.567 5.657 5.370 5.370 1,154,096 -0.20(-3.59%)
Oct 10, 2005 5.527 5.617 5.487 5.570 1,175,268 +0.07(+1.27%)
Oct 07, 2005 5.590 5.610 5.452 5.500 1,026,768 -0.04(-0.77%)
Oct 06, 2005 5.393 5.622 5.393 5.543 1,153,068 +0.16(+3.02%)
Oct 05, 2005 5.562 5.562 5.338 5.380 3,022,508 -0.23(-4.06%)
Oct 04, 2005 5.902 5.970 5.607 5.607 1,455,340 -0.34(-5.72%)
Oct 03, 2005 5.780 5.990 5.780 5.947 1,026,328 +0.15(+2.54%)
Sep 30, 2005 5.645 5.803 5.625 5.800 688,540 +0.12(+2.16%)
Sep 29, 2005 5.575 5.695 5.525 5.678 481,248 +0.08(+1.52%)
Sep 28, 2005 5.660 5.713 5.545 5.593 987,276 -0.08(-1.37%)
Sep 27, 2005 5.590 5.720 5.572 5.670 909,116 +0.04(+0.80%)
Sep 26, 2005 5.690 5.735 5.575 5.625 726,040 -0.05(-0.84%)
Sep 23, 2005 5.673 5.737 5.548 5.673 765,656 +0.08(+1.39%)
Sep 22, 2005 5.595 5.692 5.478 5.595 1,209,620 +0.04(+0.63%)
Sep 21, 2005 5.732 5.732 5.510 5.560 1,182,744 -0.15(-2.67%)
Sep 20, 2005 5.857 5.888 5.713 5.713 1,274,584 -0.17(-2.89%)
Sep 19, 2005 5.853 5.982 5.735 5.883 4,326,512 +0.26(+4.62%)
Sep 16, 2005 5.645 5.650 5.577 5.622 1,060,312 +0.00(+0.09%)
Sep 15, 2005 5.630 5.650 5.567 5.617 677,136 +0.03(+0.54%)
Sep 14, 2005 5.657 5.715 5.570 5.588 742,400 -0.07(-1.32%)
Sep 13, 2005 5.740 5.775 5.628 5.662 1,018,068 -0.08(-1.35%)
Sep 12, 2005 5.680 5.810 5.670 5.740 964,196 +0.03(+0.48%)
Sep 09, 2005 5.612 5.750 5.612 5.713 836,660 +0.09(+1.60%)
Sep 08, 2005 5.625 5.660 5.562 5.622 908,724 -0.05(-0.88%)
Sep 07, 2005 5.600 5.692 5.600 5.673 972,532 +0.07(+1.25%)
Sep 06, 2005 5.450 5.625 5.447 5.603 1,144,668 +0.18(+3.32%)
Sep 02, 2005 5.385 5.535 5.357 5.423 797,816 +0.04(+0.70%)
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.