Manhattan Assoc (NQ: MANH )

263.36 -2.43 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 263.72 265.77 261.67 263.36 399,379 -2.43(-0.91%)
Oct 30, 2024 276.72 276.72 265.27 265.79 468,235 -11.47(-4.14%)
Oct 29, 2024 275.36 279.24 274.17 277.26 407,063 +1.87(+0.68%)
Oct 28, 2024 278.65 278.65 274.00 275.39 418,054 -0.31(-0.11%)
Oct 25, 2024 273.65 278.52 273.65 275.70 375,278 +2.21(+0.81%)
Oct 24, 2024 270.53 275.70 269.85 273.49 685,613 +2.13(+0.78%)
Oct 23, 2024 280.00 280.00 264.08 271.36 1,446,724 -20.96(-7.17%)
Oct 22, 2024 295.02 296.52 292.20 292.32 759,556 -3.22(-1.09%)
Oct 21, 2024 297.73 299.32 292.32 295.54 534,987 -2.74(-0.92%)
Oct 18, 2024 304.68 306.40 297.80 298.28 333,790 -6.26(-2.06%)
Oct 17, 2024 304.70 305.43 302.27 304.54 343,688 +1.18(+0.39%)
Oct 16, 2024 302.35 303.89 300.76 303.36 600,364 +1.96(+0.65%)
Oct 15, 2024 304.83 307.50 301.27 301.40 472,247 -3.24(-1.06%)
Oct 14, 2024 300.74 305.61 298.34 304.64 528,132 +5.14(+1.72%)
Oct 11, 2024 294.94 299.67 294.94 299.50 365,216 +5.50(+1.87%)
Oct 10, 2024 290.48 294.27 289.45 294.00 498,117 +1.74(+0.60%)
Oct 09, 2024 286.89 292.41 286.89 292.26 240,198 +5.98(+2.09%)
Oct 08, 2024 280.96 286.54 280.45 286.28 264,215 +5.61(+2.00%)
Oct 07, 2024 282.00 284.91 279.36 280.67 522,839 -1.74(-0.62%)
Oct 04, 2024 280.28 282.63 277.06 282.41 284,020 +5.13(+1.85%)
Oct 03, 2024 277.36 280.34 276.71 277.28 239,968 -0.08(-0.03%)
Oct 02, 2024 273.82 279.89 273.82 277.36 514,601 +2.61(+0.95%)
Oct 01, 2024 282.37 282.37 274.24 274.75 398,096 -6.63(-2.36%)
Sep 30, 2024 279.91 282.12 278.94 281.38 392,075 +1.13(+0.40%)
Sep 27, 2024 283.81 284.22 279.63 280.25 192,297 -3.56(-1.25%)
Sep 26, 2024 287.63 287.63 281.33 283.81 367,460 -0.32(-0.11%)
Sep 25, 2024 286.46 286.48 281.10 284.13 466,890 -1.87(-0.65%)
Sep 24, 2024 282.40 287.63 280.48 286.00 382,788 +4.72(+1.68%)
Sep 23, 2024 276.13 282.51 275.51 281.28 418,452 +5.34(+1.94%)
Sep 20, 2024 276.88 277.61 271.76 275.94 1,083,212 +0.77(+0.28%)
Sep 19, 2024 275.61 278.07 273.80 275.17 317,600 +5.97(+2.22%)
Sep 18, 2024 274.36 277.00 268.39 269.20 290,042 -3.34(-1.23%)
Sep 17, 2024 271.33 273.91 265.83 272.54 567,032 +2.14(+0.79%)
Sep 16, 2024 263.89 270.58 263.89 270.40 407,414 +6.66(+2.53%)
Sep 13, 2024 265.19 265.32 261.07 263.74 197,266 -0.20(-0.08%)
Sep 12, 2024 268.48 268.56 262.76 263.94 270,233 -4.18(-1.56%)
Sep 11, 2024 259.00 268.89 256.12 268.12 415,415 +8.63(+3.33%)
Sep 10, 2024 257.80 259.68 255.26 259.49 200,113 +4.41(+1.73%)
Sep 09, 2024 252.68 255.49 251.31 255.08 414,978 +4.42(+1.76%)
Sep 06, 2024 254.56 256.04 249.59 250.66 255,091 -2.16(-0.85%)
Sep 05, 2024 251.51 255.53 251.49 252.82 302,174 -3.96(-1.54%)
Sep 04, 2024 253.90 257.97 252.44 256.78 342,035 +0.39(+0.15%)
Sep 03, 2024 263.56 267.00 254.44 256.39 350,590 -8.04(-3.04%)
Aug 30, 2024 264.62 266.75 262.13 264.43 491,666 +1.07(+0.41%)
Aug 29, 2024 261.00 266.31 260.88 263.36 219,503 +4.36(+1.68%)
Aug 28, 2024 261.18 262.04 258.54 259.00 251,435 -2.69(-1.03%)
Aug 27, 2024 259.85 262.40 257.66 261.69 177,926 +0.30(+0.11%)
Aug 26, 2024 263.53 264.32 261.07 261.39 219,053 -1.12(-0.43%)
Aug 23, 2024 262.61 263.67 260.26 262.51 304,606 +2.80(+1.08%)
Aug 22, 2024 262.35 263.90 259.11 259.71 298,310 -1.73(-0.66%)
Aug 21, 2024 257.43 261.66 255.04 261.44 259,958 +4.09(+1.59%)
Aug 20, 2024 260.07 261.35 255.44 257.35 260,820 -2.39(-0.92%)
Aug 19, 2024 256.75 260.24 255.41 259.74 337,288 +3.78(+1.48%)
Aug 16, 2024 254.76 257.60 253.36 255.96 287,623 +0.90(+0.35%)
Aug 15, 2024 253.22 256.06 252.51 255.06 431,355 +5.25(+2.10%)
Aug 14, 2024 250.79 251.21 248.07 249.81 324,583 -1.12(-0.45%)
Aug 13, 2024 249.16 251.88 247.37 250.93 309,625 +3.86(+1.56%)
Aug 12, 2024 246.77 249.29 245.44 247.07 205,166 -0.73(-0.29%)
Aug 09, 2024 248.09 249.35 244.51 247.80 243,857 -0.29(-0.12%)
Aug 08, 2024 241.43 248.36 238.23 248.09 373,347 +8.76(+3.66%)
Aug 07, 2024 244.97 249.49 238.66 239.33 215,168 -1.76(-0.73%)
Aug 06, 2024 240.67 247.18 240.66 241.09 284,591 +2.23(+0.93%)
Aug 05, 2024 233.75 244.00 233.45 238.86 633,649 -5.07(-2.08%)
Aug 02, 2024 245.18 245.95 239.90 243.93 401,419 -6.73(-2.68%)
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.