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

Mannatech Inc (NQ: MTEX )

7.745 +0.085 (+1.11%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 31, 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 (%)
Sep 27, 2013 17.52 18.11 16.82 16.86 0 -1.01(-5.65%)
Sep 26, 2013 17.28 18.08 16.96 17.87 0 +0.60(+3.49%)
Sep 25, 2013 18.44 18.44 16.84 17.26 0 -1.01(-5.52%)
Sep 24, 2013 17.96 19.15 17.59 18.27 0 +0.21(+1.16%)
Sep 23, 2013 18.16 18.45 16.66 18.06 0 -0.20(-1.08%)
Sep 20, 2013 19.17 20.15 17.52 18.26 0 -1.11(-5.72%)
Sep 19, 2013 19.26 20.75 18.58 19.37 0 +0.17(+0.88%)
Sep 18, 2013 19.68 19.70 18.29 19.20 0 -0.50(-2.53%)
Sep 17, 2013 20.15 21.49 19.28 19.70 0 -1.02(-4.91%)
Sep 16, 2013 18.40 21.38 17.80 20.71 0 +2.92(+16.38%)
Sep 13, 2013 18.70 19.44 16.16 17.80 0 -1.65(-8.49%)
Sep 12, 2013 22.99 23.44 17.64 19.45 0 -4.00(-17.06%)
Sep 11, 2013 24.18 24.46 22.15 23.45 0 -0.95(-3.88%)
Sep 10, 2013 24.36 24.53 24.32 24.39 0 +0.03(+0.12%)
Sep 09, 2013 22.43 24.53 22.16 24.37 0 +2.38(+10.81%)
Sep 06, 2013 21.34 22.35 21.13 21.99 0 +0.88(+4.15%)
Sep 05, 2013 20.92 21.37 20.68 21.11 0 +0.43(+2.10%)
Sep 04, 2013 20.53 21.03 20.15 20.68 0 +0.33(+1.62%)
Sep 03, 2013 19.35 20.68 19.35 20.35 0 +0.93(+4.76%)
Aug 30, 2013 20.04 20.33 18.93 19.42 0 -0.64(-3.18%)
Aug 29, 2013 19.77 20.27 18.40 20.06 0 -0.21(-1.04%)
Aug 28, 2013 18.34 21.54 18.22 20.27 0 +1.59(+8.52%)
Aug 27, 2013 17.81 18.74 16.83 18.68 0 +1.16(+6.60%)
Aug 26, 2013 15.77 18.22 15.72 17.52 0 +2.69(+18.15%)
Aug 23, 2013 14.37 15.07 14.25 14.83 0 +0.46(+3.22%)
Aug 22, 2013 14.64 15.20 13.82 14.37 0 +0.00(+0.00%)
Aug 21, 2013 13.22 14.37 13.22 14.37 0 +1.18(+8.99%)
Aug 20, 2013 14.16 14.16 12.97 13.19 0 -1.04(-7.34%)
Aug 19, 2013 15.57 15.76 14.02 14.23 0 -1.06(-6.92%)
Aug 16, 2013 11.34 15.41 11.34 15.29 0 +4.08(+36.40%)
Aug 15, 2013 10.86 11.32 10.58 11.21 29,289 +0.60(+5.68%)
Aug 14, 2013 9.877 11.07 9.821 10.61 0 +0.62(+6.18%)
Aug 13, 2013 9.645 9.989 9.645 9.989 6,993 +0.13(+1.35%)
Aug 12, 2013 9.575 9.954 9.575 9.856 7,703 +0.15(+1.52%)
Aug 09, 2013 9.708 9.708 9.512 9.708 4,783 +0.04(+0.36%)
Aug 08, 2013 9.561 9.708 9.324 9.673 13,194 +0.16(+1.73%)
Aug 07, 2013 9.603 9.638 9.148 9.509 12,606 -0.05(-0.55%)
Aug 06, 2013 9.638 9.638 9.190 9.561 9,108 -0.07(-0.73%)
Aug 05, 2013 9.736 9.736 9.197 9.631 20,196 -0.11(-1.08%)
Aug 02, 2013 9.589 9.736 9.322 9.736 26,437 +0.15(+1.54%)
Aug 01, 2013 9.638 9.638 9.407 9.589 18,600 +0.22(+2.40%)
Jul 31, 2013 9.000 9.463 8.972 9.365 0 +0.71(+8.18%)
Jul 30, 2013 8.173 8.832 8.173 8.657 0 +0.60(+7.39%)
Jul 29, 2013 8.201 8.215 7.922 8.061 0 -0.13(-1.63%)
Jul 26, 2013 8.692 8.937 8.026 8.194 0 -0.45(-5.19%)
Jul 25, 2013 9.463 9.463 8.622 8.643 0 -0.77(-8.19%)
Jul 24, 2013 9.197 9.723 9.197 9.414 0 +0.22(+2.36%)
Jul 23, 2013 9.183 9.351 9.169 9.197 0 +0.11(+1.23%)
Jul 22, 2013 9.035 9.113 8.671 9.085 0 +0.11(+1.17%)
Jul 19, 2013 9.042 9.042 8.937 8.979 0 -0.06(-0.70%)
Jul 18, 2013 8.874 9.042 8.874 9.042 0 +0.18(+1.98%)
Jul 17, 2013 8.727 8.972 8.503 8.867 3,950 +0.34(+4.03%)
Jul 16, 2013 8.958 8.986 8.286 8.524 0 -0.53(-5.88%)
Jul 15, 2013 8.377 9.127 8.061 9.056 0 +0.79(+9.49%)
Jul 12, 2013 7.928 8.412 7.886 8.271 0 +0.47(+6.01%)
Jul 11, 2013 8.138 8.236 7.802 7.802 0 -0.42(-5.11%)
Jul 10, 2013 8.026 8.222 7.809 8.222 0 +0.29(+3.62%)
Jul 09, 2013 7.851 8.019 7.746 7.935 0 +0.08(+0.98%)
Jul 08, 2013 7.633 8.276 7.626 7.858 0 +0.01(+0.18%)
Jul 05, 2013 8.061 8.433 7.669 7.844 0 -0.13(-1.67%)
Jul 03, 2013 7.844 7.977 7.844 7.977 0 +0.06(+0.71%)
Jul 02, 2013 7.500 7.977 7.500 7.921 0 +0.32(+4.15%)
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.