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

Manhattan Assoc (NQ: MANH )

225.69 +2.24 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2005 5.232 5.312 5.185 5.287 1,389,808 +0.04(+0.81%)
Aug 30, 2005 5.275 5.300 5.197 5.245 1,059,172 -0.02(-0.43%)
Aug 29, 2005 5.272 5.300 5.150 5.268 1,682,732 -0.03(-0.57%)
Aug 26, 2005 5.375 5.425 5.263 5.298 1,767,396 -0.04(-0.84%)
Aug 25, 2005 5.350 5.412 5.310 5.343 1,336,876 +0.02(+0.33%)
Aug 24, 2005 5.258 5.425 5.250 5.325 1,466,848 +0.06(+1.04%)
Aug 23, 2005 5.260 5.315 5.225 5.270 1,296,628 -0.00(-0.07%)
Aug 22, 2005 5.370 5.385 5.242 5.274 1,420,508 -0.06(-1.10%)
Aug 19, 2005 5.388 5.438 5.260 5.332 808,880 -0.08(-1.48%)
Aug 18, 2005 5.412 5.487 5.317 5.412 813,976 -0.01(-0.23%)
Aug 17, 2005 5.400 5.518 5.400 5.425 968,504 +0.00(+0.00%)
Aug 16, 2005 5.400 5.480 5.375 5.425 827,196 +0.00(+0.09%)
Aug 15, 2005 5.245 5.495 5.245 5.420 1,203,120 +0.15(+2.90%)
Aug 12, 2005 5.253 5.332 5.232 5.268 854,972 -0.01(-0.24%)
Aug 11, 2005 5.250 5.312 5.242 5.280 1,287,224 -0.02(-0.38%)
Aug 10, 2005 5.340 5.400 5.220 5.300 863,052 +0.00(+0.00%)
Aug 09, 2005 5.205 5.365 5.190 5.300 931,248 +0.09(+1.80%)
Aug 08, 2005 5.250 5.310 5.157 5.206 1,210,812 -0.05(-1.02%)
Aug 05, 2005 5.290 5.343 5.188 5.260 648,104 -0.05(-0.99%)
Aug 04, 2005 5.410 5.410 5.235 5.312 842,524 -0.11(-2.03%)
Aug 03, 2005 5.395 5.500 5.375 5.423 1,157,452 +0.03(+0.56%)
Aug 02, 2005 5.285 5.393 5.253 5.393 919,236 +0.11(+2.13%)
Aug 01, 2005 5.175 5.310 5.173 5.280 1,182,312 +0.11(+2.03%)
Jul 29, 2005 5.188 5.247 5.165 5.175 965,444 -0.01(-0.24%)
Jul 28, 2005 5.175 5.253 5.162 5.188 1,125,528 +0.00(+0.00%)
Jul 27, 2005 5.265 5.310 4.848 5.188 6,148,752 -0.44(-7.82%)
Jul 26, 2005 5.580 5.650 5.532 5.628 947,112 +0.06(+1.03%)
Jul 25, 2005 5.622 5.750 5.553 5.570 611,844 -0.06(-1.02%)
Jul 22, 2005 5.622 5.630 5.513 5.628 457,660 +0.04(+0.72%)
Jul 21, 2005 5.700 5.725 5.572 5.588 528,528 -0.12(-2.06%)
Jul 20, 2005 5.683 5.737 5.603 5.705 581,452 +0.00(+0.00%)
Jul 19, 2005 5.582 5.715 5.548 5.705 976,648 +0.10(+1.74%)
Jul 18, 2005 5.582 5.633 5.537 5.607 1,098,216 +0.05(+0.95%)
Jul 15, 2005 5.470 5.590 5.450 5.555 514,884 +0.03(+0.50%)
Jul 14, 2005 5.550 5.662 5.440 5.527 534,576 -0.05(-0.94%)
Jul 13, 2005 5.650 5.650 5.503 5.580 754,548 -0.04(-0.67%)
Jul 12, 2005 5.673 5.673 5.553 5.617 940,812 -0.03(-0.49%)
Jul 11, 2005 5.500 5.747 5.500 5.645 1,965,396 +0.12(+2.17%)
Jul 08, 2005 5.085 5.643 5.085 5.525 3,457,472 +0.39(+7.65%)
Jul 07, 2005 5.070 5.180 4.945 5.133 2,082,424 -0.00(-0.10%)
Jul 06, 2005 4.853 5.315 4.820 5.138 2,987,228 +0.31(+6.48%)
Jul 05, 2005 4.793 4.843 4.740 4.825 1,736,000 -0.01(-0.31%)
Jul 01, 2005 4.810 4.895 4.750 4.840 1,364,800 +0.04(+0.78%)
Jun 30, 2005 4.942 4.963 4.787 4.803 1,510,828 -0.12(-2.34%)
Jun 29, 2005 5.010 5.010 4.888 4.918 1,077,412 -0.09(-1.90%)
Jun 28, 2005 5.082 5.143 4.928 5.013 1,909,132 -0.04(-0.84%)
Jun 27, 2005 5.030 5.095 5.000 5.055 618,272 -0.06(-1.12%)
Jun 24, 2005 5.225 5.230 5.058 5.112 1,150,080 -0.13(-2.48%)
Jun 23, 2005 5.390 5.400 5.225 5.242 841,640 -0.18(-3.23%)
Jun 22, 2005 5.430 5.460 5.357 5.418 697,812 +0.01(+0.18%)
Jun 21, 2005 5.388 5.440 5.365 5.407 654,300 +0.04(+0.84%)
Jun 20, 2005 5.353 5.415 5.338 5.362 736,192 +0.02(+0.42%)
Jun 17, 2005 5.478 5.500 5.330 5.340 1,447,256 -0.08(-1.52%)
Jun 16, 2005 5.575 5.575 5.378 5.423 1,230,628 -0.12(-2.21%)
Jun 15, 2005 5.615 5.638 5.473 5.545 1,453,412 -0.04(-0.76%)
Jun 14, 2005 5.590 5.705 5.582 5.588 2,098,004 -0.01(-0.13%)
Jun 13, 2005 5.530 5.630 5.505 5.595 853,648 +0.07(+1.31%)
Jun 10, 2005 5.418 5.560 5.418 5.522 1,092,340 +0.09(+1.70%)
Jun 09, 2005 5.290 5.445 5.228 5.430 829,348 +0.10(+1.97%)
Jun 08, 2005 5.263 5.362 5.263 5.325 517,464 +0.06(+1.09%)
Jun 07, 2005 5.425 5.478 5.245 5.268 1,269,172 -0.17(-3.04%)
Jun 06, 2005 5.415 5.505 5.388 5.433 1,186,888 +0.04(+0.84%)
Jun 03, 2005 5.385 5.430 5.312 5.388 902,224 -0.01(-0.19%)
Jun 02, 2005 5.350 5.410 5.315 5.397 1,041,452 +0.03(+0.51%)
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.