Skip to main content

Manhattan Assoc (NQ: MANH )

243.21 +1.74 (+0.72%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 239.12 243.32 238.97 241.47 678,965 +1.36(+0.57%)
Jun 21, 2024 233.41 240.53 231.57 240.11 947,632 +7.05(+3.02%)
Jun 20, 2024 237.89 238.11 232.77 233.06 299,656 -4.31(-1.82%)
Jun 18, 2024 232.76 237.84 231.49 237.37 381,736 +4.62(+1.98%)
Jun 17, 2024 227.63 233.49 226.41 232.75 294,232 +3.91(+1.71%)
Jun 14, 2024 229.34 229.90 226.62 228.84 152,222 -0.30(-0.13%)
Jun 13, 2024 231.03 233.31 228.01 229.14 300,976 -1.91(-0.83%)
Jun 12, 2024 228.80 232.98 226.59 231.05 384,751 +4.74(+2.09%)
Jun 11, 2024 220.87 227.46 220.37 226.31 425,427 +5.08(+2.30%)
Jun 10, 2024 218.38 221.65 217.62 221.23 304,873 +0.68(+0.31%)
Jun 07, 2024 219.90 223.47 219.80 220.55 320,759 +0.73(+0.33%)
Jun 06, 2024 220.45 222.61 219.52 219.82 386,453 -0.27(-0.12%)
Jun 05, 2024 216.35 223.21 216.35 220.09 457,199 +5.61(+2.62%)
Jun 04, 2024 214.52 216.62 212.56 214.48 427,949 -0.02(-0.01%)
Jun 03, 2024 219.96 220.49 213.17 214.50 446,666 -5.04(-2.30%)
May 31, 2024 217.02 219.99 212.39 219.54 1,124,851 +3.18(+1.47%)
May 30, 2024 220.66 221.88 215.92 216.36 457,598 -5.10(-2.30%)
May 29, 2024 223.85 226.74 220.12 221.46 507,210 -4.33(-1.92%)
May 28, 2024 228.10 229.90 223.53 225.79 263,239 -2.34(-1.03%)
May 24, 2024 225.35 229.61 225.19 228.13 373,022 +2.78(+1.23%)
May 23, 2024 225.86 226.93 223.70 225.35 420,918 +1.37(+0.61%)
May 22, 2024 226.40 227.44 223.04 223.98 345,336 -1.69(-0.75%)
May 21, 2024 230.57 230.57 225.57 225.67 348,953 -4.97(-2.15%)
May 20, 2024 228.82 231.02 228.77 230.64 363,732 +1.86(+0.81%)
May 17, 2024 226.68 229.88 226.60 228.78 470,709 +3.09(+1.37%)
May 16, 2024 223.75 226.13 222.78 225.69 384,746 +2.24(+1.00%)
May 15, 2024 218.34 223.68 217.82 223.45 315,446 +6.81(+3.14%)
May 14, 2024 213.31 217.10 213.31 216.64 323,045 +3.02(+1.41%)
May 13, 2024 219.19 219.19 213.44 213.62 347,067 -4.11(-1.89%)
May 10, 2024 217.78 219.95 216.62 217.73 292,619 +0.50(+0.23%)
May 09, 2024 215.27 217.89 215.11 217.23 254,417 +2.61(+1.22%)
May 08, 2024 215.49 218.21 213.39 214.62 328,518 -2.02(-0.93%)
May 07, 2024 214.62 217.43 214.31 216.64 622,294 +3.25(+1.52%)
May 06, 2024 213.04 215.09 211.66 213.39 275,119 +2.63(+1.25%)
May 03, 2024 211.76 212.82 208.00 210.76 331,805 +1.92(+0.92%)
May 02, 2024 209.57 210.98 207.96 208.84 379,914 +1.07(+0.51%)
May 01, 2024 207.18 211.90 206.07 207.77 505,538 +1.71(+0.83%)
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%)
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.