$34.36 +0.90 (%) Manhattan Associates Inc - NASDAQ

Oct. 20, 2014 | 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
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
8/29/201429.0629.1228.6628.88341,964
8/28/201428.9029.2928.6228.99229,748
8/27/201429.3429.6428.8729.10345,554
8/26/201428.8529.5828.8229.28434,659
8/25/201429.6829.7728.6028.90596,510
8/22/201429.4729.7529.3029.59474,229
8/21/201429.9029.9029.2929.44530,202
8/20/201430.3230.8629.6529.96409,259
8/19/201430.6330.8430.4930.58363,649
8/18/201430.3930.6030.1830.48457,377
8/15/201431.0231.0229.7830.13713,405
8/14/201430.8731.1430.6130.70346,099
8/13/201430.6731.0830.5430.96252,684
8/12/201431.0131.1830.2730.48215,442
8/11/201430.8931.3430.5931.20399,804
8/8/201430.5730.9430.4530.75260,087
8/7/201430.6730.9830.3430.59247,805
8/6/201429.9930.7529.9930.48367,871
8/5/201429.9330.6229.5730.28333,276
8/4/201429.5630.2829.2430.15543,705
8/1/201429.2229.7829.1029.34434,713
7/31/201430.5630.7529.3629.36523,403
7/30/201430.7131.1230.1930.91311,061
7/29/201430.6131.0129.9330.65660,730
7/28/201431.4631.4830.4530.52560,982
7/25/201431.4331.8031.2431.45318,191
7/24/201431.5932.1131.5131.83443,345
7/23/201434.0034.1631.1131.53975,249
7/22/201432.2332.7731.8032.27433,038
7/21/201431.6531.9731.3131.74324,879
7/18/201431.2832.0531.2831.80423,337
7/17/201431.8732.3631.2531.37408,501
7/16/201432.3632.6732.0132.01333,036
7/15/201432.6432.9332.0832.23297,749
7/14/201432.5033.1932.3732.91279,297
7/11/201432.3632.6431.9232.23347,678
7/10/201432.4932.8731.6232.43523,524
7/9/201432.8733.4432.3833.15343,807
7/8/201434.2834.2832.0632.84836,382
7/7/201434.8234.9034.2434.27446,987
7/3/201435.2735.3735.0035.08138,142
7/2/201435.2535.7934.9235.07323,145
7/1/201434.4935.8534.4235.36440,798
6/30/201434.2334.5033.8634.43577,897
6/27/201434.0134.5433.7134.401,033,642
6/26/201434.6334.7334.0334.28286,035
6/25/201433.9834.7233.1834.66257,620
6/24/201434.3934.9134.0434.05415,177
6/23/201434.7634.9734.4234.56240,541
6/20/201434.6434.8634.1734.69585,550
6/19/201434.8835.0734.3434.56249,913
6/18/201435.2335.2934.3434.69456,366
6/17/201434.0035.3833.7235.31554,276
6/16/201434.1634.3133.7234.01304,973
6/13/201434.4934.5433.7534.32266,225
6/12/201434.5034.7133.8834.06316,557
6/11/201434.3034.6534.2134.51351,172
6/10/201434.5734.6134.2034.58487,836
6/9/201434.3734.9434.0334.80479,506
6/6/201434.4234.7634.1134.33503,841
6/5/201433.0434.2032.5734.16627,357
6/4/201432.3633.1032.0933.04394,153
6/3/201432.4032.8632.2332.59671,223
6/2/201432.4632.7331.2632.64628,196
5/30/201433.0133.1932.1232.46460,566
5/29/201433.0033.0732.6132.91518,571
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center