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 30, 2024 208.29 209.18 205.88 206.06 607,137 -3.77(-1.80%)
Apr 29, 2024 210.67 211.35 207.88 209.83 393,786 +0.81(+0.39%)
Apr 26, 2024 208.33 211.26 205.79 209.02 456,441 +0.72(+0.35%)
Apr 25, 2024 207.21 211.17 205.12 208.30 739,547 +1.98(+0.96%)
Apr 24, 2024 208.49 217.97 205.18 206.32 1,487,341 -24.31(-10.54%)
Apr 23, 2024 229.61 233.23 229.61 230.63 537,814 +2.31(+1.01%)
Apr 22, 2024 227.20 229.67 224.78 228.32 491,440 +1.98(+0.87%)
Apr 19, 2024 230.76 232.92 224.93 226.34 392,744 -4.10(-1.78%)
Apr 18, 2024 229.82 232.00 227.79 230.44 546,778 +2.01(+0.88%)
Apr 17, 2024 231.45 233.20 228.26 228.43 240,940 -2.73(-1.18%)
Apr 16, 2024 231.56 233.17 229.51 231.16 327,661 +0.67(+0.29%)
Apr 15, 2024 238.36 240.81 230.07 230.49 565,456 -7.32(-3.08%)
Apr 12, 2024 237.19 239.46 235.59 237.81 274,185 -1.85(-0.77%)
Apr 11, 2024 238.85 240.57 238.32 239.66 212,224 +1.36(+0.57%)
Apr 10, 2024 238.65 241.03 237.14 238.30 222,749 -3.88(-1.60%)
Apr 09, 2024 243.50 243.60 240.66 242.18 323,803 +0.09(+0.04%)
Apr 08, 2024 243.73 244.95 241.11 242.09 326,083 -1.42(-0.58%)
Apr 05, 2024 243.38 245.41 242.32 243.51 315,021 +1.48(+0.61%)
Apr 04, 2024 244.03 246.80 241.51 242.03 360,668 +0.33(+0.14%)
Apr 03, 2024 241.07 244.80 241.07 241.70 388,859 -1.06(-0.44%)
Apr 02, 2024 245.59 245.71 241.03 242.76 430,570 -4.91(-1.98%)
Apr 01, 2024 250.25 251.31 246.55 247.67 254,853 -2.56(-1.02%)
Mar 28, 2024 250.11 250.03 250.02 250.23 400,098 +0.50(+0.20%)
Mar 27, 2024 251.52 252.60 247.96 249.73 228,116 +0.15(+0.06%)
Mar 26, 2024 249.42 251.67 248.37 249.58 286,856 +1.07(+0.43%)
Mar 25, 2024 250.31 250.31 247.77 248.51 233,322 -2.33(-0.93%)
Mar 22, 2024 252.78 253.03 249.24 250.84 367,772 -2.08(-0.82%)
Mar 21, 2024 252.40 254.43 251.43 252.92 318,832 +1.78(+0.71%)
Mar 20, 2024 248.71 251.30 247.17 251.14 433,785 +3.54(+1.43%)
Mar 19, 2024 245.54 249.41 244.89 247.60 428,602 +0.60(+0.24%)
Mar 18, 2024 248.19 249.37 246.70 247.00 310,961 +0.00(+0.00%)
Mar 15, 2024 248.30 249.43 246.16 247.00 1,081,985 -3.67(-1.46%)
Mar 14, 2024 252.31 253.70 248.38 250.67 431,945 -1.00(-0.40%)
Mar 13, 2024 255.00 255.69 251.07 251.67 336,420 -4.52(-1.76%)
Mar 12, 2024 257.22 258.57 254.79 256.19 521,368 +0.69(+0.27%)
Mar 11, 2024 256.19 257.93 253.77 255.50 257,550 -2.00(-0.78%)
Mar 08, 2024 266.36 266.94 257.20 257.50 338,509 -8.53(-3.21%)
Mar 07, 2024 257.00 266.77 255.71 266.03 452,029 +11.27(+4.42%)
Mar 06, 2024 255.56 257.00 252.81 254.76 243,133 +2.43(+0.96%)
Mar 05, 2024 254.37 257.50 250.15 252.33 357,246 -3.06(-1.20%)
Mar 04, 2024 257.00 257.67 254.32 255.39 290,514 -1.36(-0.53%)
Mar 01, 2024 253.05 256.77 252.07 256.75 271,180 +3.42(+1.35%)
Feb 29, 2024 255.00 257.30 251.07 253.33 659,735 -0.68(-0.27%)
Feb 28, 2024 250.17 254.47 249.31 254.01 442,850 +3.54(+1.41%)
Feb 27, 2024 249.50 252.99 249.07 250.47 438,979 +0.38(+0.15%)
Feb 26, 2024 250.07 252.49 249.49 250.09 255,726 +1.19(+0.48%)
Feb 23, 2024 249.99 250.80 246.04 248.90 178,555 +0.61(+0.25%)
Feb 22, 2024 245.19 249.50 245.19 248.29 273,141 +6.71(+2.78%)
Feb 21, 2024 240.21 241.90 239.14 241.58 298,546 -1.30(-0.54%)
Feb 20, 2024 243.31 244.08 240.20 242.88 251,889 -0.93(-0.38%)
Feb 16, 2024 246.61 247.50 243.17 243.81 173,976 -3.59(-1.45%)
Feb 15, 2024 249.75 249.75 245.63 247.40 264,941 -1.40(-0.56%)
Feb 14, 2024 248.38 249.94 246.08 248.80 254,036 +3.05(+1.24%)
Feb 13, 2024 240.96 248.60 239.04 245.75 460,282 +0.02(+0.01%)
Feb 12, 2024 250.89 251.00 244.19 245.73 315,461 -4.77(-1.90%)
Feb 09, 2024 247.46 250.92 247.46 250.50 316,536 +3.48(+1.41%)
Feb 08, 2024 246.95 249.12 246.34 247.02 435,992 +1.29(+0.52%)
Feb 07, 2024 249.74 251.66 245.62 245.73 475,196 -1.79(-0.72%)
Feb 06, 2024 250.29 250.84 243.81 247.52 287,765 -1.63(-0.65%)
Feb 05, 2024 250.45 252.00 245.10 249.15 273,054 -1.41(-0.56%)
Feb 02, 2024 249.00 252.66 248.42 250.56 378,867 +1.49(+0.60%)
Feb 01, 2024 243.08 249.26 241.96 249.07 562,731 +6.51(+2.68%)
Jan 31, 2024 255.65 258.91 232.00 242.56 1,063,781 +18.78(+8.39%)
Jan 30, 2024 225.37 227.84 223.39 223.78 516,055 -2.14(-0.95%)
Jan 29, 2024 219.38 226.12 219.38 225.92 584,974 +6.16(+2.80%)
Jan 26, 2024 218.47 221.28 216.66 219.76 463,590 +1.48(+0.68%)
Jan 25, 2024 222.88 224.51 217.55 218.28 293,541 -2.87(-1.30%)
Jan 24, 2024 224.92 225.67 221.11 221.15 332,279 -1.62(-0.73%)
Jan 23, 2024 224.59 224.64 222.29 222.77 244,147 -1.62(-0.72%)
Jan 22, 2024 224.01 225.59 222.97 224.39 237,354 +2.98(+1.35%)
Jan 19, 2024 219.39 221.48 217.81 221.41 258,537 +3.84(+1.76%)
Jan 18, 2024 217.73 218.69 215.52 217.57 295,093 +1.01(+0.47%)
Jan 17, 2024 214.99 216.84 213.25 216.56 254,355 +0.32(+0.15%)
Jan 16, 2024 212.00 218.04 211.87 216.24 427,398 +5.64(+2.68%)
Jan 12, 2024 208.39 213.69 207.82 210.60 222,864 +3.50(+1.69%)
Jan 11, 2024 207.94 208.62 205.47 207.10 256,750 +0.01(+0.00%)
Jan 10, 2024 204.54 207.21 203.95 207.09 254,652 +3.08(+1.51%)
Jan 09, 2024 199.84 204.37 199.84 204.01 319,100 +1.76(+0.87%)
Jan 08, 2024 200.53 202.96 199.62 202.25 302,263 +2.88(+1.44%)
Jan 05, 2024 199.73 202.28 199.22 199.37 627,517 -1.20(-0.60%)
Jan 04, 2024 205.12 206.28 200.09 200.57 376,846 -3.87(-1.89%)
Jan 03, 2024 205.04 206.87 202.22 204.44 403,311 -2.33(-1.13%)
Jan 02, 2024 213.03 213.91 204.56 206.77 377,591 -8.55(-3.97%)
Dec 29, 2023 216.62 217.50 214.38 215.32 287,110 -1.26(-0.58%)
Dec 28, 2023 216.60 218.82 215.28 216.58 179,923 +0.14(+0.06%)
Dec 27, 2023 219.42 219.42 215.81 216.44 299,884 -2.88(-1.31%)
Dec 26, 2023 220.01 220.78 219.09 219.32 236,683 -0.88(-0.40%)
Dec 22, 2023 221.38 221.81 218.52 220.20 268,407 +0.37(+0.17%)
Dec 21, 2023 219.96 220.51 217.75 219.83 195,542 +1.88(+0.86%)
Dec 20, 2023 220.84 223.32 217.69 217.95 291,324 -3.98(-1.79%)
Dec 19, 2023 219.89 222.19 219.26 221.93 473,204 +3.39(+1.55%)
Dec 18, 2023 214.85 218.82 214.85 218.54 596,575 +4.35(+2.03%)
Dec 15, 2023 216.03 220.59 212.61 214.19 1,707,605 -1.76(-0.82%)
Dec 14, 2023 225.82 227.46 214.39 215.95 1,023,130 -8.82(-3.92%)
Dec 13, 2023 224.77 225.79 219.61 224.77 661,272 +0.01(+0.00%)
Dec 12, 2023 222.79 224.88 222.08 224.76 442,787 +2.17(+0.97%)
Dec 11, 2023 221.63 223.05 220.34 222.59 420,342 +0.85(+0.38%)
Dec 08, 2023 221.85 223.81 221.30 221.74 485,828 -0.88(-0.40%)
Dec 07, 2023 224.93 225.63 220.48 222.62 326,823 -2.06(-0.92%)
Dec 06, 2023 228.25 228.46 223.81 224.68 435,567 -2.50(-1.10%)
Dec 05, 2023 225.77 228.48 224.70 227.18 260,415 -0.57(-0.25%)
Dec 04, 2023 226.45 229.84 225.52 227.75 297,798 -0.17(-0.07%)
Dec 01, 2023 222.47 228.41 221.72 227.92 296,466 +4.87(+2.18%)
Nov 30, 2023 224.31 225.51 220.73 223.05 1,261,428 -0.56(-0.25%)
Nov 29, 2023 227.13 230.61 223.43 223.61 412,998 -1.06(-0.47%)
Nov 28, 2023 224.31 226.80 223.99 224.67 481,770 +0.06(+0.03%)
Nov 27, 2023 222.16 225.58 221.65 224.61 403,038 +1.47(+0.66%)
Nov 24, 2023 221.69 223.87 221.31 223.14 145,305 +1.14(+0.51%)
Nov 22, 2023 225.55 226.81 221.78 222.00 339,985 -1.29(-0.58%)
Nov 21, 2023 222.23 224.74 219.80 223.29 450,510 +0.87(+0.39%)
Nov 20, 2023 221.08 224.25 221.08 222.42 477,494 +0.56(+0.25%)
Nov 17, 2023 222.13 223.70 220.34 221.86 372,518 +0.61(+0.28%)
Nov 16, 2023 221.73 223.99 221.14 221.25 455,287 -0.08(-0.04%)
Nov 15, 2023 222.25 224.65 219.57 221.33 470,171 -0.18(-0.08%)
Nov 14, 2023 218.34 221.92 217.81 221.51 339,420 +7.49(+3.50%)
Nov 13, 2023 213.23 215.91 211.54 214.02 291,067 -0.34(-0.16%)
Nov 10, 2023 207.02 214.43 206.88 214.36 269,514 +7.53(+3.64%)
Nov 09, 2023 212.60 212.77 206.51 206.83 294,594 -5.01(-2.36%)
Nov 08, 2023 212.52 214.02 210.04 211.84 265,348 +0.15(+0.07%)
Nov 07, 2023 209.67 213.43 209.05 211.69 463,085 +2.74(+1.31%)
Nov 06, 2023 209.46 211.11 206.66 208.95 371,499 +0.09(+0.04%)
Nov 03, 2023 201.10 209.86 200.77 208.86 473,705 +7.97(+3.97%)
Nov 02, 2023 200.79 203.54 198.45 200.89 443,568 +2.75(+1.39%)
Nov 01, 2023 195.10 198.34 193.22 198.14 527,071 +3.16(+1.62%)
Oct 31, 2023 190.58 195.59 189.16 194.98 457,078 +5.72(+3.02%)
Oct 30, 2023 190.67 191.49 186.77 189.26 408,874 +0.77(+0.41%)
Oct 27, 2023 192.43 192.71 186.90 188.49 382,570 -3.43(-1.79%)
Oct 26, 2023 194.21 196.35 191.25 191.92 795,995 -1.14(-0.59%)
Oct 25, 2023 183.13 193.35 182.97 193.06 934,343 +3.48(+1.84%)
Oct 24, 2023 185.86 190.28 185.00 189.58 635,039 +5.18(+2.81%)
Oct 23, 2023 188.99 190.75 184.31 184.40 735,256 -6.05(-3.18%)
Oct 20, 2023 196.70 196.70 189.78 190.45 478,946 -5.81(-2.96%)
Oct 19, 2023 202.50 203.23 195.37 196.26 561,350 -5.39(-2.67%)
Oct 18, 2023 205.23 208.42 201.57 201.65 401,273 -5.27(-2.55%)
Oct 17, 2023 202.94 207.43 202.49 206.92 586,079 +2.30(+1.12%)
Oct 16, 2023 202.17 208.68 201.67 204.62 382,762 +4.13(+2.06%)
Oct 13, 2023 204.60 204.88 199.09 200.49 432,420 -4.23(-2.07%)
Oct 12, 2023 209.45 209.61 204.06 204.72 530,245 -4.77(-2.28%)
Oct 11, 2023 210.84 211.81 207.98 209.49 337,380 -0.20(-0.10%)
Oct 10, 2023 209.34 211.54 208.47 209.69 310,940 +1.48(+0.71%)
Oct 09, 2023 205.16 208.29 204.78 208.21 198,650 +1.36(+0.66%)
Oct 06, 2023 198.12 207.68 198.12 206.85 247,866 +7.34(+3.68%)
Oct 05, 2023 199.57 200.52 195.64 199.51 352,960 +0.17(+0.09%)
Oct 04, 2023 196.35 200.24 196.35 199.34 289,711 +4.21(+2.16%)
Oct 03, 2023 197.69 199.63 193.31 195.13 349,984 -3.73(-1.88%)
Oct 02, 2023 197.14 198.96 196.75 198.86 249,498 +1.20(+0.61%)
Sep 29, 2023 199.08 202.15 196.36 197.66 259,762 +0.49(+0.25%)
Sep 28, 2023 194.34 197.97 193.26 197.17 271,031 +2.09(+1.07%)
Sep 27, 2023 194.14 196.00 193.35 195.08 256,200 +1.82(+0.94%)
Sep 26, 2023 194.71 195.95 191.26 193.26 251,998 -2.70(-1.38%)
Sep 25, 2023 193.23 196.10 194.66 195.96 238,744 +1.51(+0.78%)
Sep 22, 2023 192.96 195.69 192.28 194.45 454,350 +1.28(+0.66%)
Sep 21, 2023 201.00 201.37 192.97 193.17 511,891 -9.56(-4.72%)
Sep 20, 2023 203.17 205.67 202.03 202.73 286,923 +0.20(+0.10%)
Sep 19, 2023 201.09 202.84 199.22 202.53 295,175 +0.57(+0.28%)
Sep 18, 2023 198.12 202.21 197.50 201.96 358,397 +3.08(+1.55%)
Sep 15, 2023 202.72 203.19 195.25 198.88 1,055,082 -4.00(-1.97%)
Sep 14, 2023 200.11 203.08 197.42 202.88 466,006 +3.24(+1.62%)
Sep 13, 2023 198.51 202.16 197.41 199.64 452,767 +0.50(+0.25%)
Sep 12, 2023 201.16 204.57 198.99 199.14 433,390 -3.86(-1.90%)
Sep 11, 2023 201.16 203.74 198.61 203.00 427,553 +2.52(+1.26%)
Sep 08, 2023 201.14 207.03 199.74 200.48 378,325 -0.08(-0.04%)
Sep 07, 2023 199.43 200.73 198.48 200.56 467,544 -0.46(-0.23%)
Sep 06, 2023 199.87 202.73 198.61 201.02 426,685 +1.15(+0.58%)
Sep 05, 2023 200.56 200.96 196.93 199.87 733,200 -1.33(-0.66%)
Sep 01, 2023 203.20 204.21 200.95 201.20 688,376 -1.42(-0.70%)
Aug 31, 2023 202.25 205.70 201.33 202.62 3,549,179 -0.65(-0.32%)
Aug 30, 2023 200.37 204.39 200.20 203.27 440,737 +2.86(+1.43%)
Aug 29, 2023 193.14 200.54 192.25 200.41 423,066 +6.60(+3.41%)
Aug 28, 2023 193.16 196.21 192.56 193.81 297,321 +1.45(+0.75%)
Aug 25, 2023 190.79 193.29 189.02 192.36 300,297 +2.41(+1.27%)
Aug 24, 2023 194.97 195.63 189.93 189.95 310,920 -4.39(-2.26%)
Aug 23, 2023 190.83 195.22 190.19 194.34 245,485 +4.13(+2.17%)
Aug 22, 2023 187.86 191.19 187.56 190.21 285,581 +3.12(+1.67%)
Aug 21, 2023 186.86 188.79 184.91 187.09 350,243 +1.16(+0.62%)
Aug 18, 2023 183.91 186.74 183.63 185.93 256,536 +0.74(+0.40%)
Aug 17, 2023 189.75 190.66 185.05 185.19 261,246 -4.67(-2.46%)
Aug 16, 2023 191.72 192.86 189.81 189.86 227,721 -1.38(-0.72%)
Aug 15, 2023 192.70 194.25 190.99 191.24 253,349 -1.11(-0.58%)
Aug 14, 2023 191.26 194.25 191.26 192.35 329,806 +0.90(+0.47%)
Aug 11, 2023 189.53 192.97 189.06 191.45 614,376 +4.76(+2.55%)
Aug 10, 2023 185.99 187.77 185.72 186.69 346,988 +1.67(+0.90%)
Aug 09, 2023 185.78 186.49 183.07 185.02 259,091 -0.75(-0.40%)
Aug 08, 2023 187.27 187.74 183.93 185.77 291,816 -3.40(-1.80%)
Aug 07, 2023 188.05 190.00 187.51 189.17 290,724 +2.34(+1.25%)
Aug 04, 2023 188.81 188.96 186.31 186.83 182,992 -1.03(-0.55%)
Aug 03, 2023 186.93 188.76 186.37 187.86 293,310 -0.20(-0.11%)
Aug 02, 2023 189.22 189.22 186.55 188.06 498,367 -3.53(-1.84%)
Aug 01, 2023 189.06 191.96 188.83 191.59 261,921 +0.97(+0.51%)
Jul 31, 2023 186.46 190.66 185.53 190.62 384,463 +4.20(+2.25%)
Jul 28, 2023 189.14 190.50 185.81 186.42 358,493 -1.67(-0.89%)
Jul 27, 2023 189.86 190.61 187.25 188.09 693,320 -0.40(-0.21%)
Jul 26, 2023 195.00 197.21 184.07 188.49 770,158 -4.83(-2.50%)
Jul 25, 2023 192.17 194.47 191.41 193.32 496,491 +1.15(+0.60%)
Jul 24, 2023 193.97 195.08 191.01 192.17 575,423 -1.80(-0.93%)
Jul 21, 2023 205.74 205.96 192.69 193.97 966,334 -10.30(-5.04%)
Jul 20, 2023 207.72 208.31 203.39 204.27 378,419 -3.58(-1.72%)
Jul 19, 2023 206.03 208.01 205.64 207.85 453,618 +2.32(+1.13%)
Jul 18, 2023 205.28 205.84 202.17 205.53 347,374 +1.13(+0.55%)
Jul 17, 2023 200.84 206.06 200.00 204.40 478,648 +3.53(+1.76%)
Jul 14, 2023 199.85 201.58 199.34 200.87 319,294 +1.12(+0.56%)
Jul 13, 2023 199.41 200.85 198.60 199.75 408,648 +1.21(+0.61%)
Jul 12, 2023 199.22 199.59 196.84 198.54 187,056 +1.27(+0.64%)
Jul 11, 2023 195.46 197.62 194.28 197.27 295,181 +2.07(+1.06%)
Jul 10, 2023 192.36 196.39 192.00 195.20 254,083 +2.77(+1.44%)
Jul 07, 2023 192.46 194.57 192.27 192.43 267,795 -0.73(-0.38%)
Jul 06, 2023 192.90 193.84 190.73 193.16 300,728 -1.22(-0.63%)
Jul 05, 2023 195.74 197.28 193.81 194.38 259,715 -2.63(-1.33%)
Jul 03, 2023 198.92 201.00 194.90 197.01 159,496 -2.87(-1.44%)
Jun 30, 2023 196.53 201.08 196.36 199.88 452,219 +4.72(+2.42%)
Jun 29, 2023 192.21 195.41 191.85 195.16 366,809 +3.33(+1.74%)
Jun 28, 2023 189.63 192.03 189.17 191.83 340,252 +2.03(+1.07%)
Jun 27, 2023 187.18 190.72 187.00 189.80 288,155 +3.60(+1.93%)
Jun 26, 2023 187.72 189.97 186.01 186.20 304,087 -1.73(-0.92%)
Jun 23, 2023 188.79 190.22 187.26 187.93 1,089,219 -2.47(-1.30%)
Jun 22, 2023 189.37 191.30 188.29 190.40 289,553 +0.69(+0.36%)
Jun 21, 2023 190.83 191.26 189.00 189.71 303,053 -1.46(-0.76%)
Jun 20, 2023 190.99 192.41 188.08 191.17 319,560 -0.64(-0.33%)
Jun 16, 2023 194.49 194.80 191.24 191.81 711,363 -1.91(-0.99%)
Jun 15, 2023 192.00 194.27 190.62 193.72 376,289 +24.22(+14.29%)
May 08, 2023 168.50 169.93 168.18 169.50 187,305 +0.58(+0.34%)
May 05, 2023 169.19 170.20 167.93 168.92 235,970 +0.62(+0.37%)
May 04, 2023 167.24 169.20 166.82 168.30 291,862 +0.76(+0.45%)
May 03, 2023 168.76 170.53 167.36 167.54 369,430 -0.06(-0.04%)
May 02, 2023 168.96 170.96 165.37 167.60 297,989 -1.56(-0.92%)
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.