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

Manhattan Assoc (NQ: MANH )

210.76 +1.92 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 5.435 5.485 5.388 5.428 962,800 -0.05(-0.87%)
Apr 27, 2006 5.418 5.575 5.390 5.475 1,374,840 +0.01(+0.23%)
Apr 26, 2006 5.010 5.485 4.968 5.463 3,589,832 +0.54(+10.91%)
Apr 25, 2006 4.915 5.000 4.850 4.925 1,104,220 -0.02(-0.35%)
Apr 24, 2006 4.942 4.995 4.918 4.942 872,712 -0.04(-0.70%)
Apr 21, 2006 4.955 5.010 4.942 4.978 938,324 +0.03(+0.66%)
Apr 20, 2006 4.980 4.995 4.928 4.945 1,164,424 -0.05(-1.00%)
Apr 19, 2006 5.025 5.093 4.945 4.995 3,708,140 -0.04(-0.79%)
Apr 18, 2006 4.902 5.037 4.848 5.035 995,428 +0.13(+2.70%)
Apr 17, 2006 4.883 4.935 4.857 4.902 1,010,428 -0.01(-0.20%)
Apr 13, 2006 4.805 4.947 4.798 4.912 528,000 +0.09(+1.81%)
Apr 12, 2006 4.835 4.872 4.753 4.825 1,256,028 -0.01(-0.21%)
Apr 11, 2006 4.745 4.840 4.728 4.835 2,614,960 +0.09(+1.92%)
Apr 10, 2006 4.910 4.918 4.683 4.744 2,204,904 -0.17(-3.39%)
Apr 07, 2006 5.005 5.048 4.902 4.910 669,648 -0.09(-1.80%)
Apr 06, 2006 4.992 5.013 4.910 5.000 1,555,324 -0.01(-0.20%)
Apr 05, 2006 5.045 5.085 4.985 5.010 1,736,844 -0.06(-1.18%)
Apr 04, 2006 5.095 5.155 4.812 5.070 8,085,588 -0.26(-4.88%)
Apr 03, 2006 5.478 5.500 5.277 5.330 1,092,620 -0.17(-3.09%)
Mar 31, 2006 5.485 5.525 5.468 5.500 850,128 +0.00(+0.09%)
Mar 30, 2006 5.378 5.525 5.375 5.495 1,408,240 +0.12(+2.23%)
Mar 29, 2006 5.225 5.375 5.225 5.375 745,764 +0.16(+2.97%)
Mar 28, 2006 5.277 5.277 5.218 5.220 683,140 -0.06(-1.14%)
Mar 27, 2006 5.312 5.367 5.247 5.280 393,700 -0.07(-1.31%)
Mar 24, 2006 5.322 5.350 5.275 5.350 425,204 +0.02(+0.38%)
Mar 23, 2006 5.353 5.372 5.263 5.330 384,400 -0.04(-0.84%)
Mar 22, 2006 5.335 5.405 5.245 5.375 992,000 +0.04(+0.84%)
Mar 21, 2006 5.312 5.478 5.285 5.330 568,616 -0.01(-0.28%)
Mar 20, 2006 5.305 5.372 5.275 5.345 336,292 +0.02(+0.38%)
Mar 17, 2006 5.330 5.350 5.258 5.325 975,684 +0.01(+0.24%)
Mar 16, 2006 5.400 5.400 5.268 5.312 359,592 -0.07(-1.35%)
Mar 15, 2006 5.370 5.393 5.275 5.385 360,124 -0.00(-0.05%)
Mar 14, 2006 5.348 5.395 5.290 5.388 259,340 +0.03(+0.51%)
Mar 13, 2006 5.388 5.397 5.335 5.360 228,820 -0.03(-0.60%)
Mar 10, 2006 5.325 5.402 5.280 5.393 402,800 +0.08(+1.41%)
Mar 09, 2006 5.397 5.415 5.295 5.317 432,336 -0.04(-0.79%)
Mar 08, 2006 5.275 5.425 5.258 5.360 778,084 +0.07(+1.28%)
Mar 07, 2006 5.255 5.327 5.250 5.293 500,860 +0.02(+0.38%)
Mar 06, 2006 5.290 5.378 5.250 5.272 365,260 -0.03(-0.52%)
Mar 03, 2006 5.330 5.430 5.300 5.300 353,232 -0.07(-1.26%)
Mar 02, 2006 5.395 5.452 5.300 5.367 477,900 -0.05(-0.97%)
Mar 01, 2006 5.290 5.420 5.290 5.420 511,496 +0.15(+2.90%)
Feb 28, 2006 5.378 5.353 5.197 5.268 500,004 -0.11(-2.05%)
Feb 27, 2006 5.322 5.475 5.282 5.378 540,948 +0.08(+1.56%)
Feb 24, 2006 5.315 5.345 5.230 5.295 594,628 -0.01(-0.14%)
Feb 23, 2006 5.253 5.362 5.197 5.303 534,120 +0.03(+0.57%)
Feb 22, 2006 5.420 5.420 5.112 5.272 1,025,264 -0.12(-2.13%)
Feb 21, 2006 5.400 5.450 5.325 5.388 315,916 -0.02(-0.46%)
Feb 17, 2006 5.410 5.435 5.300 5.412 286,388 +0.03(+0.65%)
Feb 16, 2006 5.487 5.500 5.303 5.378 726,800 -0.10(-1.83%)
Feb 15, 2006 5.460 5.497 5.415 5.478 322,900 +0.01(+0.23%)
Feb 14, 2006 5.335 5.473 5.303 5.465 578,468 +0.15(+2.87%)
Feb 13, 2006 5.355 5.375 5.298 5.312 325,084 -0.03(-0.47%)
Feb 10, 2006 5.375 5.405 5.310 5.338 580,516 -0.07(-1.25%)
Feb 09, 2006 5.312 5.497 5.312 5.405 699,812 +0.08(+1.55%)
Feb 08, 2006 5.253 5.480 4.893 5.322 2,920,616 -0.09(-1.62%)
Feb 07, 2006 5.478 5.550 5.272 5.410 776,664 -0.09(-1.64%)
Feb 06, 2006 5.332 5.535 5.332 5.500 464,712 +0.15(+2.76%)
Feb 03, 2006 5.450 5.527 5.340 5.353 461,264 -0.16(-2.81%)
Feb 02, 2006 5.532 5.593 5.445 5.508 671,416 -0.05(-0.86%)
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.