Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Manhattan Assoc (NQ: MANH )

284.34 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	282.95	286.47	281.00	284.34	237,008	+1.26(+0.45%)
Nov 11, 2024	284.68	286.40	282.54	283.08	293,352	-0.40(-0.14%)
Nov 08, 2024	282.89	285.44	281.23	283.48	284,049	-0.19(-0.07%)
Nov 07, 2024	282.11	287.00	282.11	283.67	430,435	+2.64(+0.94%)
Nov 06, 2024	283.95	285.00	278.46	281.03	609,019	+14.60(+5.48%)
Nov 05, 2024	265.73	266.43	262.92	266.43	399,197	-0.21(-0.08%)
Nov 04, 2024	263.36	269.19	263.18	266.64	317,323	+2.29(+0.87%)
Nov 01, 2024	264.54	266.45	263.44	264.35	329,374	+0.99(+0.38%)
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%)

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.