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 (%)
Nov 30, 2006 7.185 7.340 7.135 7.250 922,800 +0.09(+1.26%)
Nov 29, 2006 7.205 7.205 7.072 7.160 954,236 -0.00(-0.03%)
Nov 28, 2006 7.147 7.205 7.077 7.162 680,536 +0.01(+0.14%)
Nov 27, 2006 7.178 7.270 7.130 7.152 1,333,524 -0.10(-1.41%)
Nov 24, 2006 7.250 7.308 7.215 7.255 183,788 -0.03(-0.34%)
Nov 22, 2006 7.250 7.295 7.200 7.280 686,388 +0.05(+0.66%)
Nov 21, 2006 7.280 7.287 7.192 7.232 839,292 -0.03(-0.38%)
Nov 20, 2006 7.393 7.405 7.235 7.260 802,940 -0.11(-1.53%)
Nov 17, 2006 7.367 7.393 7.300 7.372 501,228 +0.00(+0.07%)
Nov 16, 2006 7.463 7.473 7.295 7.367 617,340 -0.12(-1.60%)
Nov 15, 2006 7.455 7.497 7.428 7.487 756,152 +0.00(+0.03%)
Nov 14, 2006 7.290 7.490 7.213 7.485 971,792 +0.19(+2.53%)
Nov 13, 2006 7.197 7.312 7.183 7.300 615,200 +0.06(+0.90%)
Nov 10, 2006 7.175 7.237 7.133 7.235 517,616 +0.05(+0.66%)
Nov 09, 2006 7.230 7.250 7.093 7.188 849,836 -0.01(-0.21%)
Nov 08, 2006 7.088 7.263 7.053 7.202 1,916,756 +0.07(+0.98%)
Nov 07, 2006 7.045 7.152 7.022 7.133 1,180,440 +0.07(+1.03%)
Nov 06, 2006 7.088 7.095 7.000 7.060 1,237,668 +0.01(+0.14%)
Nov 03, 2006 7.025 7.067 7.003 7.050 1,403,944 +0.04(+0.53%)
Nov 02, 2006 6.942 7.060 6.942 7.013 1,301,576 +0.04(+0.65%)
Nov 01, 2006 7.407 7.407 6.950 6.968 1,637,336 -0.42(-5.62%)
Oct 31, 2006 7.165 7.405 7.165 7.383 2,141,056 +0.18(+2.50%)
Oct 30, 2006 6.997 7.225 6.928 7.202 1,449,980 +0.21(+2.93%)
Oct 27, 2006 7.230 7.287 6.978 6.997 1,173,948 -0.35(-4.76%)
Oct 26, 2006 7.205 7.365 6.918 7.348 1,937,596 +0.11(+1.52%)
Oct 25, 2006 6.688 7.473 6.633 7.237 6,382,548 +0.73(+11.22%)
Oct 24, 2006 6.555 6.610 6.482 6.508 1,247,176 -0.09(-1.33%)
Oct 23, 2006 6.605 6.675 6.522 6.595 722,992 -0.03(-0.42%)
Oct 20, 2006 6.675 6.675 6.513 6.622 1,105,044 -0.02(-0.30%)
Oct 19, 2006 6.555 6.685 6.548 6.643 742,256 +0.09(+1.41%)
Oct 18, 2006 6.600 6.625 6.478 6.550 999,252 +0.00(+0.04%)
Oct 17, 2006 6.463 6.577 6.312 6.548 767,640 +0.07(+1.08%)
Oct 16, 2006 6.495 6.500 6.405 6.478 1,116,868 -0.04(-0.54%)
Oct 13, 2006 6.550 6.603 6.475 6.513 770,732 -0.01(-0.15%)
Oct 12, 2006 6.500 6.601 6.470 6.522 963,688 +0.03(+0.46%)
Oct 11, 2006 6.445 6.508 6.402 6.492 644,316 +0.05(+0.74%)
Oct 10, 2006 6.330 6.485 6.330 6.445 856,456 +0.13(+2.06%)
Oct 09, 2006 6.362 6.383 6.280 6.315 1,043,240 -0.03(-0.55%)
Oct 06, 2006 6.285 6.475 6.260 6.350 2,044,488 +0.11(+1.84%)
Oct 05, 2006 6.112 6.290 6.112 6.235 1,463,580 +0.14(+2.21%)
Oct 04, 2006 5.905 6.100 5.878 6.100 916,800 +0.20(+3.39%)
Oct 03, 2006 6.010 6.027 5.888 5.900 1,196,112 -0.10(-1.75%)
Oct 02, 2006 6.003 6.165 5.980 6.005 1,299,392 -0.03(-0.50%)
Sep 29, 2006 6.245 6.245 6.025 6.035 2,028,388 -0.22(-3.52%)
Sep 28, 2006 6.237 6.293 6.155 6.255 815,552 +0.03(+0.52%)
Sep 27, 2006 6.357 6.383 6.190 6.223 768,732 -0.15(-2.35%)
Sep 26, 2006 6.357 6.425 6.317 6.372 577,516 +0.01(+0.12%)
Sep 25, 2006 6.220 6.410 6.188 6.365 768,824 +0.11(+1.80%)
Sep 22, 2006 6.195 6.280 6.100 6.253 756,644 +0.06(+0.97%)
Sep 21, 2006 6.202 6.315 6.150 6.192 808,680 +0.02(+0.36%)
Sep 20, 2006 5.912 6.237 5.910 6.170 1,252,264 +0.29(+5.02%)
Sep 19, 2006 5.830 5.897 5.815 5.875 1,467,460 +0.04(+0.73%)
Sep 18, 2006 5.850 5.875 5.798 5.832 365,068 -0.04(-0.64%)
Sep 15, 2006 5.872 5.880 5.812 5.870 1,331,548 +0.02(+0.30%)
Sep 14, 2006 5.870 5.875 5.763 5.853 1,206,844 -0.02(-0.34%)
Sep 13, 2006 5.995 5.995 5.857 5.872 1,252,936 -0.10(-1.72%)
Sep 12, 2006 5.992 6.025 5.965 5.975 721,464 -0.00(-0.04%)
Sep 11, 2006 5.938 6.008 5.737 5.978 477,576 +0.02(+0.38%)
Sep 08, 2006 5.900 6.000 5.870 5.955 398,824 +0.06(+1.06%)
Sep 07, 2006 5.800 5.985 5.713 5.893 765,200 +0.09(+1.51%)
Sep 06, 2006 5.973 5.997 5.803 5.805 519,996 -0.17(-2.89%)
Sep 05, 2006 5.855 5.997 5.827 5.978 731,704 +0.14(+2.35%)
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.