$57.91 +0.94 (%) Manhattan Associates Inc - NASDAQ

Sep. 2, 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
9/1/201557.1558.2556.6656.97580,685
8/31/201559.0360.0858.3958.48487,977
8/28/201559.4560.2658.7659.51483,143
8/27/201559.6660.6858.8159.92565,896
8/26/201558.8059.1256.2358.88710,456
8/25/201560.0160.2857.2957.34686,247
8/24/201556.1259.9050.4256.961,209,055
8/21/201563.0664.6159.7159.911,165,983
8/20/201565.7166.3964.3264.41398,876
8/19/201566.4067.2865.3566.53300,007
8/18/201567.3767.9466.5966.69430,865
8/17/201565.3467.2464.4067.22475,059
8/14/201564.0265.5163.6065.39329,047
8/13/201565.0065.5964.4064.46296,039
8/12/201564.6665.1662.1065.07516,452
8/11/201564.1866.1164.1865.50687,456
8/10/201564.7465.4363.9964.70388,713
8/7/201563.7064.4063.1564.36383,965
8/6/201566.5567.1564.1464.21380,781
8/5/201565.6667.0865.5666.31437,584
8/4/201564.6465.7364.3265.15478,527
8/3/201564.8865.1263.5964.43496,836
7/31/201565.3865.9464.6764.82530,863
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
  • 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!