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 (%)
May 31, 2006 4.925 5.037 4.907 5.030 572,348 +0.11(+2.24%)
May 30, 2006 5.095 5.095 4.918 4.920 983,956 -0.17(-3.43%)
May 26, 2006 5.162 5.228 5.062 5.095 596,536 -0.08(-1.50%)
May 25, 2006 5.082 5.173 5.082 5.173 1,060,624 +0.11(+2.17%)
May 24, 2006 4.997 5.117 4.930 5.062 1,230,428 +0.06(+1.25%)
May 23, 2006 5.130 5.162 5.000 5.000 1,018,080 -0.09(-1.86%)
May 22, 2006 5.003 5.150 5.000 5.095 1,333,200 +0.03(+0.64%)
May 19, 2006 5.005 5.138 4.980 5.062 851,860 +0.04(+0.70%)
May 18, 2006 5.018 5.130 5.018 5.027 688,324 +0.01(+0.20%)
May 17, 2006 5.025 5.130 4.997 5.018 1,600,264 -0.04(-0.79%)
May 16, 2006 5.062 5.150 5.010 5.058 580,976 -0.01(-0.25%)
May 15, 2006 4.950 5.143 4.950 5.070 872,316 +0.07(+1.40%)
May 12, 2006 4.975 5.077 4.935 5.000 477,420 -0.00(-0.05%)
May 11, 2006 5.130 5.133 4.982 5.003 438,048 -0.14(-2.72%)
May 10, 2006 5.165 5.247 5.117 5.143 430,224 -0.04(-0.82%)
May 09, 2006 5.210 5.223 5.135 5.185 826,712 -0.04(-0.77%)
May 08, 2006 5.235 5.277 5.197 5.225 359,432 -0.03(-0.62%)
May 05, 2006 5.200 5.315 5.170 5.258 564,424 +0.07(+1.35%)
May 04, 2006 5.202 5.205 5.138 5.188 369,484 +0.02(+0.34%)
May 03, 2006 5.185 5.220 5.130 5.170 650,992 -0.01(-0.24%)
May 02, 2006 5.215 5.247 5.175 5.183 951,136 -0.05(-0.96%)
May 01, 2006 5.410 5.442 5.215 5.232 771,416 -0.20(-3.59%)
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%)
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.