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 (%)
Aug 31, 2006 5.957 5.997 5.770 5.803 850,736 -0.12(-2.07%)
Aug 30, 2006 6.000 6.000 5.888 5.925 752,616 -0.08(-1.25%)
Aug 29, 2006 5.745 6.000 5.683 6.000 1,467,932 +0.27(+4.76%)
Aug 28, 2006 5.575 5.795 5.540 5.728 580,792 +0.17(+3.06%)
Aug 25, 2006 5.550 5.610 5.525 5.558 500,972 +0.01(+0.27%)
Aug 24, 2006 5.575 5.593 5.513 5.543 842,704 -0.03(-0.58%)
Aug 23, 2006 5.625 5.780 5.505 5.575 742,404 -0.08(-1.37%)
Aug 22, 2006 5.593 5.697 5.562 5.652 576,456 +0.03(+0.58%)
Aug 21, 2006 5.730 5.747 5.565 5.620 396,976 -0.17(-2.85%)
Aug 18, 2006 5.785 5.785 5.688 5.785 412,716 +0.02(+0.35%)
Aug 17, 2006 5.558 5.800 5.558 5.765 1,233,084 +0.18(+3.22%)
Aug 16, 2006 5.515 5.593 5.478 5.585 735,932 +0.09(+1.68%)
Aug 15, 2006 5.383 5.527 5.343 5.492 569,468 +0.15(+2.81%)
Aug 14, 2006 5.270 5.372 5.250 5.343 860,176 +0.10(+1.86%)
Aug 11, 2006 5.223 5.277 5.213 5.245 759,920 -0.00(-0.10%)
Aug 10, 2006 5.235 5.353 5.207 5.250 945,316 -0.00(-0.05%)
Aug 09, 2006 5.327 5.365 5.245 5.253 868,120 -0.01(-0.19%)
Aug 08, 2006 5.285 5.335 5.207 5.263 688,796 -0.02(-0.47%)
Aug 07, 2006 5.303 5.350 5.242 5.287 500,332 -0.04(-0.66%)
Aug 04, 2006 5.345 5.375 5.240 5.322 820,620 +0.02(+0.33%)
Aug 03, 2006 5.265 5.345 5.202 5.305 1,066,504 -0.02(-0.42%)
Aug 02, 2006 5.207 5.357 5.183 5.327 1,562,576 +0.15(+2.95%)
Aug 01, 2006 5.247 5.258 5.170 5.175 753,816 -0.09(-1.71%)
Jul 31, 2006 5.250 5.300 5.195 5.265 926,692 +0.00(+0.10%)
Jul 28, 2006 5.220 5.365 5.220 5.260 1,170,220 +0.05(+0.96%)
Jul 27, 2006 5.268 5.325 5.157 5.210 2,060,012 -0.05(-1.00%)
Jul 26, 2006 5.332 5.487 5.263 5.263 4,953,660 +0.53(+11.26%)
Jul 25, 2006 4.610 4.840 4.593 4.730 922,184 +0.15(+3.16%)
Jul 24, 2006 4.518 4.590 4.450 4.585 1,037,184 +0.07(+1.61%)
Jul 21, 2006 4.532 4.550 4.420 4.513 626,932 -0.04(-0.88%)
Jul 20, 2006 4.735 4.785 4.547 4.553 659,944 -0.16(-3.40%)
Jul 19, 2006 4.582 4.787 4.535 4.713 687,896 +0.12(+2.50%)
Jul 18, 2006 4.590 4.680 4.478 4.598 628,864 +0.01(+0.27%)
Jul 17, 2006 4.628 4.680 4.562 4.585 510,332 -0.03(-0.54%)
Jul 14, 2006 4.630 4.690 4.570 4.610 421,448 -0.03(-0.65%)
Jul 13, 2006 4.620 4.758 4.588 4.640 536,640 +0.01(+0.16%)
Jul 12, 2006 4.760 4.817 4.625 4.633 1,244,444 -0.11(-2.32%)
Jul 11, 2006 4.777 4.822 4.665 4.742 1,551,400 -0.05(-1.04%)
Jul 10, 2006 4.820 4.912 4.782 4.793 1,126,884 -0.05(-1.13%)
Jul 07, 2006 4.920 4.945 4.812 4.848 883,036 -0.10(-1.97%)
Jul 06, 2006 4.992 5.070 4.920 4.945 726,464 -0.05(-1.05%)
Jul 05, 2006 5.072 5.093 4.935 4.997 704,828 -0.12(-2.44%)
Jul 03, 2006 5.045 5.202 5.043 5.122 423,276 +0.05(+0.99%)
Jun 30, 2006 5.072 5.103 4.975 5.072 3,581,896 +0.17(+3.47%)
Jun 29, 2006 4.753 4.950 4.750 4.902 681,200 +0.17(+3.54%)
Jun 28, 2006 4.780 4.787 4.675 4.735 332,880 -0.02(-0.42%)
Jun 27, 2006 4.843 4.890 4.737 4.755 412,356 -0.10(-2.06%)
Jun 26, 2006 4.865 4.918 4.815 4.855 470,000 +0.01(+0.15%)
Jun 23, 2006 4.880 4.893 4.763 4.848 467,696 -0.05(-1.02%)
Jun 22, 2006 4.905 4.965 4.825 4.897 368,544 -0.02(-0.41%)
Jun 21, 2006 4.872 4.995 4.803 4.918 1,065,580 +0.06(+1.24%)
Jun 20, 2006 4.867 4.963 4.805 4.857 1,051,712 -0.01(-0.26%)
Jun 19, 2006 4.897 4.902 4.815 4.870 845,524 +0.00(+0.00%)
Jun 16, 2006 4.815 4.928 4.812 4.870 2,096,440 +0.04(+0.88%)
Jun 15, 2006 4.675 4.878 4.645 4.827 798,264 +0.17(+3.76%)
Jun 14, 2006 4.630 4.680 4.595 4.652 691,924 +0.02(+0.49%)
Jun 13, 2006 4.750 4.848 4.603 4.630 1,542,388 -0.13(-2.78%)
Jun 12, 2006 4.893 4.897 4.763 4.763 544,296 -0.14(-2.91%)
Jun 09, 2006 4.995 5.075 4.872 4.905 442,160 -0.08(-1.70%)
Jun 08, 2006 5.013 5.025 4.895 4.990 685,084 -0.06(-1.14%)
Jun 07, 2006 5.013 5.205 5.013 5.048 781,740 +0.02(+0.45%)
Jun 06, 2006 5.000 5.077 4.955 5.025 532,520 +0.01(+0.20%)
Jun 05, 2006 5.065 5.090 4.968 5.015 728,320 -0.07(-1.43%)
Jun 02, 2006 5.162 5.220 5.055 5.088 995,976 +0.03(+0.64%)
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.