$54.17 -0.73 (%) Manhattan Associates Inc - NASDAQ

Apr. 27, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANH historical data

Date Open High Low Close Volume
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
4/10/201552.7953.0252.2952.43147,753
4/9/201553.0153.1751.4652.42201,091
4/8/201552.0453.2652.0452.96203,011
4/7/201552.5652.9951.9852.12217,741
4/6/201551.2352.6351.0652.50318,435
4/2/201550.9351.7150.6451.58207,491
4/1/201550.4950.8649.2650.80303,628
3/31/201551.5752.2350.3850.61350,919
3/30/201551.3652.2150.8551.77415,751
3/27/201549.7951.5849.7651.30343,885
3/26/201548.3150.3247.1849.97605,904
3/25/201551.9051.9848.6148.85759,882
3/24/201552.8452.8951.4051.76541,430
3/23/201554.9855.3851.8052.86651,010
3/20/201554.0855.1553.9355.11687,714
3/19/201553.1353.8052.8753.68217,862
3/18/201553.1553.6252.5753.45397,017
3/17/201552.5953.7152.5253.16461,128
3/16/201550.9953.2150.5752.89557,234
3/13/201550.3051.0549.6650.57286,004
3/12/201550.1350.5049.6550.36351,633
3/11/201548.6849.7648.2649.56365,193
3/10/201549.4549.5948.2648.69349,229
3/9/201549.7050.4449.2050.01294,062
3/6/201550.3051.0049.6349.70302,922
3/5/201550.1750.8449.6950.81373,612
3/4/201550.6151.0250.0850.18248,000
3/3/201551.3851.5550.2251.03402,391
3/2/201549.8851.4549.8051.38420,245
2/27/201551.5052.0949.8249.85441,790
2/26/201550.9651.8050.7651.74242,420
2/25/201551.1251.4450.6851.19244,193
2/24/201551.0351.5250.7451.05343,318
2/23/201551.3351.4750.7451.14351,823
2/20/201551.0051.5050.5951.33375,366
2/19/201551.3051.4950.6450.99462,109
2/18/201551.3351.4851.1051.30392,431
2/17/201551.6052.1851.1451.47428,395
2/13/201550.8851.8450.5151.61338,872
2/12/201550.0951.1950.0950.72330,274
2/11/201550.1550.5349.4549.84548,395
2/10/201548.5350.4748.5350.05730,343
2/9/201549.0649.2648.1948.30330,271
2/6/201548.0649.4447.9149.05591,412
2/5/201548.5949.3847.2447.95803,640
2/4/201546.1649.4046.0548.311,291,366
2/3/201543.0945.5442.9345.07754,360
2/2/201544.6644.7642.1443.10763,045
1/30/201545.1445.3243.8844.64658,945
1/29/201544.6745.4943.5045.45430,213
1/28/201546.1246.5344.3044.75646,264
1/27/201545.4746.2445.1245.95434,363
1/26/201545.1246.2144.6645.99399,806
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center