$60.36 +0.51 (%) Manhattan Associates Inc - NASDAQ

Aug. 23, 2016 | 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
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
7/20/201666.2568.0058.6061.314,425,254
7/19/201663.8364.1862.6062.751,117,630
7/18/201663.2963.9762.7963.87804,485
7/15/201663.6764.1363.1063.29443,365
7/14/201663.0163.8162.6263.391,006,688
7/13/201663.7564.1662.3962.401,341,993
7/12/201665.9566.0061.8663.762,399,344
7/11/201667.5567.7766.7466.79646,958
7/8/201667.1167.8866.6567.29561,949
7/7/201666.4166.6565.8966.46474,279
7/6/201663.3466.2463.1266.23908,171
7/5/201663.8464.4863.2063.61695,539
7/1/201664.1364.8264.1364.34387,502
6/30/201663.1564.3063.1564.131,188,572
6/29/201662.0563.0461.5662.89657,825
6/28/201661.4062.1260.9861.27727,284
6/27/201661.8062.1159.7960.691,166,727
6/24/201662.8463.8461.0862.137,789,334
6/23/201664.8566.1864.1766.13605,773
6/22/201664.8765.2964.0864.15551,981
6/21/201665.3465.7164.4764.75438,587
6/20/201665.0865.9764.7565.30610,750
6/17/201665.2365.3463.9364.44898,708
6/16/201665.0165.4864.0365.14471,814
6/15/201665.9666.3365.2965.63433,037
6/14/201665.3465.9864.8065.60457,992
6/13/201665.7866.9965.0465.73724,775
6/10/201666.3066.6265.7966.11523,331
6/9/201667.6168.0066.9467.22355,450
6/8/201668.1168.5367.8068.16451,224
6/7/201667.0068.1866.7268.07532,913
6/6/201666.8667.9066.3267.66461,876
6/3/201667.2367.2366.1666.87450,103
6/2/201666.2767.2366.0167.23456,776
6/1/201665.7766.7165.6866.46484,192
5/31/201665.7966.2765.5165.93386,224
5/27/201665.0266.0764.9665.76403,239
5/26/201664.9765.8064.4865.44761,765
5/25/201665.1265.8464.8565.01643,738
5/24/201663.4065.4663.4064.75644,927
5/23/201663.3963.9062.8262.96662,160
5/20/201661.6063.0761.4763.06553,577
5/19/201660.9961.9160.0861.20460,792
5/18/201660.5762.0060.2761.11643,831
5/17/201661.2961.7860.4860.90713,029
5/16/201661.3561.9560.8061.27525,961
5/13/201659.7561.4759.5660.98955,863
5/12/201660.5060.5659.0059.97472,676
5/11/201660.1560.8260.0360.29582,148
5/10/201658.9160.4658.4960.39522,775
5/9/201658.3959.2258.0958.58425,438
5/6/201658.3159.0657.7458.59488,465
5/5/201658.9559.5258.7558.85444,509
5/4/201659.5159.7358.5758.90557,994
5/3/201660.8161.3659.6359.82485,277
5/2/201660.9561.7860.8861.39701,087
4/29/201661.5061.8659.8860.54735,925
4/28/201663.0664.4261.2861.521,192,359
4/27/201664.7466.0264.7465.67426,351
4/26/201665.7966.3464.6465.23659,034
4/25/201666.3766.9465.7965.98600,081
4/22/201668.1368.3665.7666.12782,216
4/21/201667.6568.1366.9267.601,205,676
4/20/201664.8068.5764.1367.302,730,845
4/19/201658.5759.7658.0058.82980,889
4/18/201657.2558.6257.0058.52496,462
4/15/201656.7157.3556.5657.31471,761
4/14/201657.0457.2956.2756.99309,457
4/13/201655.9757.3855.4257.25442,423
4/12/201655.4855.9854.1655.59435,147
4/11/201656.3157.6255.5155.52545,359
4/8/201656.3256.4954.9055.96335,659
4/7/201657.0657.3855.5755.80433,294
4/6/201655.3057.6655.0457.54574,649
4/5/201655.7756.2054.9855.40986,232
4/4/201657.1957.1955.9156.15623,838
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center