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

Manhattan Assoc (NQ: MANH )

230.64 +1.86 (+0.81%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2005 5.175 5.195 5.105 5.120 1,013,552 -0.08(-1.59%)
Dec 29, 2005 5.268 5.268 5.170 5.202 358,860 -0.08(-1.47%)
Dec 28, 2005 5.250 5.317 5.230 5.280 456,000 +0.02(+0.38%)
Dec 27, 2005 5.200 5.372 5.200 5.260 834,000 +0.06(+1.15%)
Dec 23, 2005 5.135 5.223 5.090 5.200 1,385,048 +0.05(+1.02%)
Dec 22, 2005 5.242 5.308 5.125 5.147 1,026,296 -0.12(-2.23%)
Dec 21, 2005 5.322 5.338 5.223 5.265 521,204 -0.07(-1.27%)
Dec 20, 2005 5.348 5.385 5.295 5.332 403,532 -0.03(-0.61%)
Dec 19, 2005 5.400 5.440 5.348 5.365 1,011,088 -0.01(-0.19%)
Dec 16, 2005 5.355 5.450 5.350 5.375 1,474,556 +0.03(+0.61%)
Dec 15, 2005 5.433 5.438 5.147 5.343 899,400 -0.11(-1.97%)
Dec 14, 2005 5.465 5.522 5.420 5.450 954,264 -0.00(-0.09%)
Dec 13, 2005 5.540 5.550 5.447 5.455 1,299,964 -0.06(-1.13%)
Dec 12, 2005 5.560 5.588 5.500 5.518 337,532 -0.00(-0.09%)
Dec 09, 2005 5.527 5.558 5.452 5.522 362,120 -0.02(-0.41%)
Dec 08, 2005 5.500 5.625 5.500 5.545 545,144 +0.04(+0.64%)
Dec 07, 2005 5.500 5.540 5.500 5.510 906,080 +0.01(+0.27%)
Dec 06, 2005 5.545 5.572 5.473 5.495 417,352 -0.02(-0.36%)
Dec 05, 2005 5.532 5.545 5.445 5.515 399,980 -0.00(-0.05%)
Dec 02, 2005 5.515 5.558 5.500 5.518 646,324 +0.03(+0.46%)
Dec 01, 2005 5.388 5.595 5.388 5.492 1,419,880 +0.14(+2.62%)
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%)
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.