$65.52 +0.44 (%) Manhattan Associates Inc - NASDAQ

Jul. 31, 2015 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANH historical data

Date Open High Low Close Volume
7/30/201564.8366.0664.0465.08569,702
7/29/201564.2565.1563.5964.86462,139
7/28/201565.2665.2663.5464.52562,171
7/27/201565.2865.9364.6864.95421,317
7/24/201566.9667.4265.7465.99497,227
7/23/201568.7469.8166.1666.77859,527
7/22/201563.7068.8363.4668.191,630,900
7/21/201562.9062.9061.2162.33455,597
7/20/201562.2062.8261.9162.50425,320
7/17/201562.1862.1861.4361.79343,235
7/16/201561.8062.4561.6361.92414,924
7/15/201561.7762.4561.1161.56660,921
7/14/201561.6962.5761.4962.39416,902
7/13/201561.4362.0361.1761.48538,283
7/10/201561.3461.3860.3960.92391,526
7/9/201560.6160.9460.0860.25398,205
7/8/201559.0759.8858.7359.58716,578
7/7/201559.4659.6257.5859.47532,805
7/6/201559.2760.2259.0159.46523,186
7/2/201560.2060.3359.2359.84365,029
7/1/201560.1460.8360.0160.17505,688
6/30/201559.6160.3359.5059.65504,549
6/29/201559.4261.1459.0159.14613,807
6/26/201560.7061.3059.8360.351,163,802
6/25/201560.9061.0060.1760.45428,943
6/24/201560.8761.0460.1160.56457,112
6/23/201561.1961.4660.2260.96497,629
6/22/201560.9061.6360.6161.23601,509
6/19/201561.2061.2159.8860.36846,032
6/18/201559.9661.2559.6961.04727,978
6/17/201559.7259.9859.4659.68491,541
6/16/201557.8359.5057.8359.34602,926
6/15/201557.4358.2956.6658.06604,485
6/12/201557.4557.9957.2057.74568,931
6/11/201557.8058.1157.4057.591,291,014
6/10/201557.1157.9656.7857.5010,384,903
6/9/201556.8156.8356.0756.54527,146
6/8/201557.0557.6956.5656.74597,853
6/5/201556.1157.4455.4657.10923,988
6/4/201555.5356.4654.8055.08356,839
6/3/201555.2155.9554.9055.93289,892
6/2/201554.8755.4954.4254.87271,158
6/1/201555.3455.4053.8255.21299,667
5/29/201555.1655.2354.0354.85312,441
5/28/201555.2056.0054.9055.08303,116
5/27/201554.1355.5553.7955.44344,535
5/26/201554.9055.0053.5054.11675,192
5/22/201555.6255.8655.0355.06344,788
5/21/201555.8456.1955.2855.79497,440
5/20/201555.9155.9354.9055.75532,797
5/19/201554.4755.9654.1155.84555,126
5/18/201553.5054.5653.0454.35353,668
5/15/201554.3054.3753.3453.51272,525
5/14/201553.7554.5952.9454.27325,850
5/13/201553.6254.0953.2653.48308,663
5/12/201552.8853.6951.6553.30447,210
5/11/201552.9653.8952.8253.09316,961
5/8/201553.3354.0252.4852.95311,837
5/7/201551.9453.3751.6852.76264,538
5/6/201552.0752.6551.6052.15363,830
5/5/201553.0553.7451.2651.75480,117
5/4/201553.2954.4452.9553.34404,801
5/1/201552.7553.6652.0753.18481,320
4/30/201554.3354.4652.4752.56625,376
4/29/201555.9156.0853.8454.65469,365
4/28/201554.9056.6454.3656.09614,821
4/27/201555.2155.9954.0954.95627,429
4/24/201554.8055.4754.5654.90696,699
4/23/201554.0055.0453.7954.82780,563
4/22/201557.8959.9852.8654.021,402,922
4/21/201556.3157.0255.0056.18609,797
4/20/201552.5255.8952.0455.75624,593
4/17/201552.1652.8150.9051.51381,643
4/16/201552.9653.6852.4152.80267,799
4/15/201552.7753.5852.5953.18251,334
4/14/201552.7752.9151.6952.68250,583
4/13/201552.6653.8952.3852.71210,516
4/10/201552.7953.0252.2952.43147,753
4/9/201553.0153.1751.4652.42201,091
4/8/201552.0453.2652.0452.96203,011
4/7/201552.5652.9951.9852.12217,741
4/6/201551.2352.6351.0652.50318,435
4/2/201550.9351.7150.6451.58207,491
4/1/201550.4950.8649.2650.80303,628
3/31/201551.5752.2350.3850.61350,919
3/30/201551.3652.2150.8551.77415,751
3/27/201549.7951.5849.7651.30343,885
3/26/201548.3150.3247.1849.97605,904
3/25/201551.9051.9848.6148.85759,882
3/24/201552.8452.8951.4051.76541,430
3/23/201554.9855.3851.8052.86651,010
3/20/201554.0855.1553.9355.11687,714
3/19/201553.1353.8052.8753.68217,862
3/18/201553.1553.6252.5753.45397,017
3/17/201552.5953.7152.5253.16461,128
3/16/201550.9953.2150.5752.89557,234
3/13/201550.3051.0549.6650.57286,004
3/12/201550.1350.5049.6550.36351,633
3/11/201548.6849.7648.2649.56365,193
3/10/201549.4549.5948.2648.69349,229
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!