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

Manhattan Assoc (NQ: MANH )

228.78 +3.09 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2009 6.200 6.010 6.010 6.010 1,262,400 -0.21(-3.38%)
Dec 30, 2009 6.175 6.237 6.128 6.220 189,984 +0.03(+0.48%)
Dec 29, 2009 6.170 6.218 6.100 6.190 198,356 +0.05(+0.81%)
Dec 28, 2009 6.200 6.200 6.095 6.140 213,100 -0.06(-0.97%)
Dec 24, 2009 6.152 6.200 6.117 6.200 114,776 +0.05(+0.77%)
Dec 23, 2009 6.067 6.160 6.043 6.152 230,276 +0.10(+1.61%)
Dec 22, 2009 5.965 6.070 5.895 6.055 296,320 +0.10(+1.76%)
Dec 21, 2009 5.950 6.000 5.880 5.950 342,392 +0.01(+0.13%)
Dec 18, 2009 5.933 5.945 5.822 5.942 1,279,756 +0.04(+0.64%)
Dec 17, 2009 5.940 5.955 5.850 5.905 269,544 -0.08(-1.34%)
Dec 16, 2009 6.065 6.115 5.947 5.985 514,296 -0.06(-0.95%)
Dec 15, 2009 6.105 6.207 6.035 6.043 371,332 -0.08(-1.35%)
Dec 14, 2009 6.128 6.165 6.040 6.125 488,292 +0.09(+1.45%)
Dec 11, 2009 6.030 6.088 5.982 6.037 215,392 +0.02(+0.29%)
Dec 10, 2009 6.003 6.090 5.992 6.020 342,768 -0.01(-0.21%)
Dec 09, 2009 6.015 6.065 5.925 6.032 301,492 +0.03(+0.50%)
Dec 08, 2009 6.072 6.085 5.987 6.003 349,040 -0.09(-1.44%)
Dec 07, 2009 6.065 6.150 6.065 6.090 298,364 +0.02(+0.33%)
Dec 04, 2009 6.008 6.157 5.978 6.070 695,516 +0.16(+2.66%)
Dec 03, 2009 6.027 6.027 5.900 5.912 318,772 -0.08(-1.29%)
Dec 02, 2009 5.987 6.070 5.923 5.990 361,864 -0.01(-0.17%)
Dec 01, 2009 5.952 6.014 5.928 6.000 853,308 +0.11(+1.87%)
Nov 30, 2009 5.755 5.915 5.690 5.890 533,836 +0.15(+2.70%)
Nov 27, 2009 5.765 5.830 5.735 5.735 200,840 -0.21(-3.49%)
Nov 25, 2009 6.032 6.032 5.909 5.942 210,712 -0.08(-1.41%)
Nov 24, 2009 6.120 6.195 5.955 6.027 261,148 -0.08(-1.31%)
Nov 23, 2009 6.077 6.185 6.065 6.107 321,112 +0.08(+1.37%)
Nov 20, 2009 5.945 6.050 5.928 6.025 348,456 +0.06(+1.01%)
Nov 19, 2009 6.032 6.053 5.869 5.965 396,620 -0.12(-1.97%)
Nov 18, 2009 6.090 6.110 5.960 6.085 257,424 +0.01(+0.25%)
Nov 17, 2009 6.040 6.122 6.025 6.070 172,712 -0.01(-0.21%)
Nov 16, 2009 5.980 6.115 5.950 6.082 352,732 +0.15(+2.61%)
Nov 13, 2009 5.875 5.975 5.798 5.928 286,240 +0.09(+1.59%)
Nov 12, 2009 5.878 5.978 5.827 5.835 402,392 -0.07(-1.19%)
Nov 11, 2009 5.925 5.960 5.865 5.905 263,376 +0.04(+0.72%)
Nov 10, 2009 5.905 5.970 5.843 5.862 430,096 -0.05(-0.89%)
Nov 09, 2009 5.827 5.923 5.772 5.915 263,944 +0.08(+1.37%)
Nov 06, 2009 5.772 5.855 5.715 5.835 496,288 -0.00(-0.04%)
Nov 05, 2009 5.782 5.872 5.740 5.838 538,844 +0.08(+1.43%)
Nov 04, 2009 5.840 5.866 5.742 5.755 545,680 -0.04(-0.69%)
Nov 03, 2009 5.732 5.808 5.710 5.795 1,402,204 +0.04(+0.70%)
Nov 02, 2009 5.715 5.777 5.645 5.755 494,592 +0.02(+0.31%)
Oct 30, 2009 5.740 5.780 5.692 5.737 826,868 -0.01(-0.17%)
Oct 29, 2009 5.760 5.867 5.588 5.747 937,024 +0.05(+0.97%)
Oct 28, 2009 5.820 5.912 5.675 5.692 820,144 -0.15(-2.61%)
Oct 27, 2009 5.850 6.098 5.825 5.845 906,888 +0.04(+0.69%)
Oct 26, 2009 5.843 6.030 5.775 5.805 659,076 +0.01(+0.22%)
Oct 23, 2009 5.808 5.975 5.770 5.793 321,512 -0.09(-1.53%)
Oct 22, 2009 5.565 5.905 5.530 5.883 602,524 +0.28(+5.00%)
Oct 21, 2009 5.625 5.832 5.553 5.603 2,034,500 -0.15(-2.57%)
Oct 20, 2009 5.749 5.907 5.715 5.750 1,578,660 -0.07(-1.12%)
Oct 19, 2009 5.787 5.965 5.707 5.815 502,092 +0.07(+1.22%)
Oct 16, 2009 5.950 5.965 5.725 5.745 1,727,764 -0.21(-3.61%)
Oct 15, 2009 5.447 6.000 5.438 5.960 2,027,052 +0.74(+14.18%)
Oct 14, 2009 5.200 5.230 5.155 5.220 417,208 +0.08(+1.61%)
Oct 13, 2009 5.195 5.228 5.112 5.138 473,464 -0.05(-0.96%)
Oct 12, 2009 5.183 5.228 5.152 5.188 270,360 +0.02(+0.39%)
Oct 09, 2009 5.067 5.173 5.015 5.168 530,460 +0.11(+2.23%)
Oct 08, 2009 5.125 5.176 5.040 5.055 709,996 -0.02(-0.44%)
Oct 07, 2009 5.117 5.155 5.013 5.077 408,376 -0.04(-0.83%)
Oct 06, 2009 5.053 5.133 5.015 5.120 813,256 +0.11(+2.20%)
Oct 05, 2009 5.188 5.188 4.992 5.010 1,596,476 +0.05(+1.06%)
Oct 02, 2009 4.938 5.037 4.905 4.957 423,572 -0.01(-0.25%)
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.