$51.92 -0.42 (%) Manhattan Associates Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANH historical data

Date Open High Low Close Volume
12/9/201652.3652.6151.6151.92668,413
12/8/201652.5952.6051.7252.34842,498
12/7/201652.7052.9651.6452.32635,549
12/6/201653.2553.2752.4052.73916,406
12/5/201652.7453.6552.2053.27641,056
12/2/201651.5352.7751.5352.50681,515
12/1/201652.4253.0050.7651.84867,273
11/30/201654.5054.8552.3952.40949,204
11/29/201653.8254.4253.4854.10505,631
11/28/201653.8354.0553.3353.62715,335
11/25/201653.7254.1353.7253.87195,760
11/23/201653.5053.7952.8453.73375,372
11/22/201653.5853.6152.3053.52633,994
11/21/201653.8353.8352.9853.33602,130
11/18/201653.9553.9553.1953.42431,348
11/17/201653.8854.7953.6053.93594,793
11/16/201651.9553.5351.6853.42857,100
11/15/201651.7652.2150.7351.951,015,831
11/14/201654.0854.2351.3551.62636,692
11/11/201653.2154.1952.8053.80458,944
11/10/201653.6154.1752.4653.26881,212
11/9/201650.6953.1850.4353.15745,239
11/8/201651.2752.3250.7151.46553,126
11/7/201650.8051.4950.4151.26526,229
11/4/201650.0250.8349.6750.22457,489
11/3/201649.8950.6949.8150.07358,456
11/2/201650.3550.3549.4249.97603,274
11/1/201650.9150.9149.8850.29449,029
10/31/201651.1551.1550.0950.64469,081
10/28/201650.2651.3150.2650.85497,254
10/27/201651.4151.5950.3150.46485,101
10/26/201651.5651.9950.9351.02629,438
10/25/201652.8852.8851.3851.82515,717
10/24/201652.3152.9852.0052.77776,846
10/21/201651.9952.4151.2052.05842,768
10/20/201652.4853.8152.1552.401,228,106
10/19/201654.3054.4952.3752.854,307,758
10/18/201658.8459.6058.3659.011,214,761
10/17/201656.7457.9256.4157.901,142,771
10/14/201657.3357.3355.8556.78894,718
10/13/201656.5057.3355.5257.31647,287
10/12/201655.9256.5255.5256.45465,991
10/11/201657.9258.2055.9855.99422,676
10/10/201657.8258.4557.6758.08269,043
10/7/201657.4557.8756.8657.37442,215
10/6/201656.9357.6056.3557.52618,592
10/5/201656.0957.1155.9356.84882,104
10/4/201656.8557.0255.7155.81779,199
10/3/201657.2557.6856.4856.75534,821
9/30/201658.6358.6357.5757.62830,060
9/29/201658.8858.9858.0958.39349,543
9/28/201658.2959.4757.8358.95428,739
9/27/201657.8858.6657.7358.21448,209
9/26/201657.3158.1756.9057.78746,573
9/23/201657.8558.0157.2057.72666,864
9/22/201658.0458.5457.8358.00910,521
9/21/201659.3459.5657.8458.13548,614
9/20/201659.1159.7658.7059.07459,345
9/19/201659.0459.5458.5458.68435,713
9/16/201659.1859.2058.4858.67616,073
9/15/201658.6059.4957.8759.32292,853
9/14/201658.2458.5757.8058.53267,340
9/13/201658.5058.8256.7958.02783,537
9/12/201658.4259.1458.1659.08363,259
9/9/201659.4359.7258.7858.79432,586
9/8/201661.2661.4659.9760.04443,002
9/7/201661.6962.1361.2861.56291,164
9/6/201662.0862.0861.1061.85347,174
9/2/201661.1962.1460.9061.73367,229
9/1/201660.5161.0660.0061.03335,497
8/31/201660.7260.9060.2260.52437,054
8/30/201660.0960.7059.5360.68344,632
8/29/201659.9360.3659.6259.98255,383
8/26/201659.8860.3459.3559.73252,547
8/25/201659.4960.1759.3459.96304,735
8/24/201660.4960.4959.5059.72325,496
8/23/201660.1760.4960.0560.36270,602
8/22/201660.7161.0559.4259.85433,759
8/19/201660.1761.0659.7860.94596,990
8/18/201659.4360.3059.0360.19458,879
8/17/201658.9359.6858.6759.52576,720
8/16/201660.3160.3258.9158.94432,150
8/15/201659.2860.6359.0060.31660,568
8/12/201658.9959.4758.6759.28372,625
8/11/201658.8059.4357.4158.95404,041
8/10/201658.5658.8258.0458.61285,167
8/9/201658.4759.2258.2458.59418,657
8/8/201659.1259.1758.0058.53733,946
8/5/201658.5358.9958.1358.99435,490
8/4/201658.1558.6857.8158.23487,902
8/3/201657.8458.6856.8858.28800,564
8/2/201658.9659.1257.2857.71566,499
8/1/201658.5159.6658.4658.96855,625
7/29/201658.8358.9357.4058.05546,568
7/28/201658.7259.1358.0158.69432,007
7/27/201659.3559.7058.6758.73516,661
7/26/201658.0659.2458.0358.88846,394
7/25/201660.0360.1758.1458.311,203,135
7/22/201659.2560.3158.9259.95663,066
7/21/201661.5561.6759.0059.321,288,207
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center