$55.44 +1.33 (%) Manhattan Associates Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANH historical data

Date Open High Low Close Volume
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
3/9/201549.7050.4449.2050.01294,062
3/6/201550.3051.0049.6349.70302,922
3/5/201550.1750.8449.6950.81373,612
3/4/201550.6151.0250.0850.18248,000
3/3/201551.3851.5550.2251.03402,391
3/2/201549.8851.4549.8051.38420,245
2/27/201551.5052.0949.8249.85441,790
2/26/201550.9651.8050.7651.74242,420
2/25/201551.1251.4450.6851.19244,193
2/24/201551.0351.5250.7451.05343,318
2/23/201551.3351.4750.7451.14351,823
2/20/201551.0051.5050.5951.33375,366
2/19/201551.3051.4950.6450.99462,109
2/18/201551.3351.4851.1051.30392,431
2/17/201551.6052.1851.1451.47428,395
2/13/201550.8851.8450.5151.61338,872
2/12/201550.0951.1950.0950.72330,274
2/11/201550.1550.5349.4549.84548,395
2/10/201548.5350.4748.5350.05730,343
2/9/201549.0649.2648.1948.30330,271
2/6/201548.0649.4447.9149.05591,412
2/5/201548.5949.3847.2447.95803,640
2/4/201546.1649.4046.0548.311,291,366
2/3/201543.0945.5442.9345.07754,360
2/2/201544.6644.7642.1443.10763,045
1/30/201545.1445.3243.8844.64658,945
1/29/201544.6745.4943.5045.45430,213
1/28/201546.1246.5344.3044.75646,264
1/27/201545.4746.2445.1245.95434,363
1/26/201545.1246.2144.6645.99399,806
1/23/201544.7045.7744.5645.18371,391
1/22/201544.0444.7742.7544.62424,684
1/21/201544.7445.0243.3543.78471,440
1/20/201544.6245.1243.8545.04453,684
1/16/201542.9044.5942.5644.48344,335
1/15/201544.0444.3342.6043.06365,610
1/14/201542.9943.9142.7143.84438,204
1/13/201543.3544.5742.8143.49479,952
1/12/201543.7644.0442.6642.87455,135
1/9/201543.5844.0242.4043.52615,875
1/8/201541.6543.6541.5043.46691,390
1/7/201539.9041.7539.4841.37758,090
1/6/201539.6639.8837.8138.53679,006
1/5/201539.3240.4739.2739.69497,897
1/2/201540.9141.5239.0739.72300,750
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center