$45.18 +0.56 (%) Manhattan Associates Inc - NASDAQ

Jan. 23, 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
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
12/31/201440.2941.7640.0840.72635,583
12/30/201440.4341.2239.9440.08272,812
12/29/201440.8440.9940.1240.66233,839
12/26/201441.0141.2840.7940.91137,243
12/24/201440.1541.2840.1240.77212,554
12/23/201440.8341.0240.0840.14309,267
12/22/201439.6940.7139.6040.62408,287
12/19/201441.0541.2339.7239.73984,755
12/18/201442.1242.8640.6841.09484,413
12/17/201440.0841.6939.2941.50743,229
12/16/201440.5040.8439.0740.02636,271
12/15/201441.3341.8240.7040.72524,050
12/12/201440.6441.4140.3240.96487,877
12/11/201441.8442.3441.2241.31334,133
12/10/201441.8542.8141.5641.61694,244
12/9/201440.4441.9439.7041.88456,609
12/8/201442.9643.2040.4040.98669,866
12/5/201440.2842.4140.2842.38817,596
12/4/201439.6940.4139.2140.35623,473
12/3/201439.8239.9039.2939.60312,816
12/2/201439.1840.0039.1839.74387,469
12/1/201439.2339.7738.9939.06362,596
11/28/201439.8740.2839.4839.56253,842
11/26/201439.5639.8839.3839.68288,598
11/25/201439.0640.0238.9539.56459,784
11/24/201438.0438.9737.7838.89347,004
11/21/201438.8139.2537.9537.98276,215
11/20/201437.2738.3436.7538.14288,618
11/19/201438.8438.8437.3537.67389,374
11/18/201438.9539.5038.7138.95280,632
11/17/201439.4339.6638.7838.81341,900
11/14/201440.1740.2539.4439.58273,751
11/13/201440.2641.3239.9540.07396,460
11/12/201439.8040.2339.5540.15211,835
11/11/201440.2440.4039.6239.89336,394
11/10/201440.1740.4339.5240.21377,885
11/7/201440.4040.4439.7740.05399,517
11/6/201439.7940.5639.7940.56355,576
11/5/201440.3840.5839.6139.88421,927
11/4/201439.8140.4639.6940.05307,417
11/3/201440.3140.6839.6639.86498,558
10/31/201440.0240.4939.3540.11551,889
10/30/201438.3939.3438.0139.28378,549
10/29/201438.8439.1438.3638.68346,786
10/28/201437.7538.9137.6538.85569,341
10/27/201437.2537.7236.9637.54411,015
10/24/201436.8037.3936.7937.35459,366
10/23/201436.4937.6236.4236.761,065,829
10/22/201436.6236.9934.7535.981,411,283
10/21/201434.5135.3934.4834.93934,490
10/20/201433.4234.4133.0634.36491,460
10/17/201433.8833.9433.0233.46538,856
10/16/201432.8534.1932.5933.35708,657
10/15/201432.0033.4531.7333.35574,343
10/14/201432.6133.1032.2032.52575,788
10/13/201431.9832.7031.5332.33459,728
10/10/201432.2532.6831.8131.84467,342
10/9/201433.6433.9332.2232.47765,114
10/8/201433.0733.7732.7533.68475,957
10/7/201433.6433.7233.1233.14431,853
10/6/201434.2334.6033.9134.01449,113
10/3/201433.4434.4233.4434.10518,224
10/2/201432.4133.2432.2433.19438,898
10/1/201433.4733.5332.4932.50432,438
9/30/201433.6733.7133.4233.42612,131
9/29/201433.3133.7233.3133.67486,824
9/26/201433.3833.7333.0133.66422,968
9/25/201433.7233.8533.1033.29598,353
9/24/201433.4833.8233.2733.73370,056
9/23/201433.6134.0033.3633.54772,328
9/22/201433.1033.8632.7833.80525,139
9/19/201433.4133.9232.9033.221,450,852
9/18/201432.3133.3232.2333.27600,963
9/17/201431.8932.6231.6632.27590,593
9/16/201430.9532.0530.8031.96644,471
9/15/201431.1031.1030.8230.85565,442
9/12/201431.1331.1530.5031.07868,689
9/11/201429.2431.1329.2431.031,001,553
9/10/201428.7429.4928.6529.35478,854
9/9/201428.6928.8028.3528.66450,388
9/8/201428.5029.0528.5028.82350,620
9/5/201428.4528.7628.2428.55354,526
9/4/201428.6829.1428.5128.55253,353
9/3/201429.1029.1928.5128.64350,547
9/2/201428.8829.2528.5629.06339,991
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center