$45.82 -2.71 (%) Manhattan Associates Inc - NASDAQ

Feb. 8, 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
2/8/201646.6648.5044.2745.821,319,354
2/5/201652.5653.2947.7448.531,613,286
2/4/201655.3355.4952.4653.291,046,192
2/3/201657.9059.4950.9055.691,994,840
2/2/201656.5156.8355.0255.37791,456
2/1/201657.3858.0156.3756.81847,632
1/29/201655.8557.6555.7257.65761,683
1/28/201655.9756.3155.0155.56777,814
1/27/201656.1456.6154.9955.40586,686
1/26/201656.3356.8755.3756.27710,066
1/25/201657.5857.7456.0456.24577,488
1/22/201657.2958.8957.0258.07635,426
1/21/201656.5858.4355.6856.171,096,079
1/20/201653.9656.7952.8055.701,065,531
1/19/201655.5255.9954.3154.93836,655
1/15/201654.3255.6754.0055.05759,388
1/14/201654.8956.7653.6556.23834,037
1/13/201657.1357.4553.9254.75965,000
1/12/201657.2957.6255.7456.49726,124
1/11/201656.5757.0655.4656.79908,458
1/8/201660.1160.6956.2556.371,512,495
1/7/201661.4061.7659.6459.87948,039
1/6/201663.7064.3862.0362.70769,438
1/5/201664.6665.4664.5564.68446,675
1/4/201664.7365.0462.9264.661,081,499
12/31/201567.6868.4166.1466.17730,679
12/30/201569.2069.7968.0768.14444,906
12/29/201569.1370.0668.6869.43407,586
12/28/201569.2169.3568.1668.95457,364
12/24/201569.2669.9469.0469.29131,414
12/23/201569.2569.9868.7769.28340,746
12/22/201569.8269.9667.8769.11498,766
12/21/201570.6071.5568.6269.51581,896
12/18/201571.2871.8070.0870.21800,269
12/17/201573.6173.9671.7171.72404,534
12/16/201572.2373.3971.7673.05384,548
12/15/201571.5172.1270.7571.71421,348
12/14/201570.3771.6070.3770.98525,223
12/11/201571.8872.3269.8570.34778,269
12/10/201573.6373.9972.7573.04356,918
12/9/201576.3076.4473.2573.75507,844
12/8/201572.4976.7872.4976.44441,003
12/7/201576.9877.7574.7575.57436,341
12/4/201574.8577.0374.8576.96305,885
12/3/201576.2977.2974.3174.81471,046
12/2/201576.6677.5676.0276.20302,774
12/1/201576.8177.4775.5576.53554,125
11/30/201576.4677.0376.0476.60633,916
11/27/201574.7576.2474.7576.02230,987
11/25/201573.7975.1873.5674.86303,781
11/24/201574.1074.5672.2173.88479,521
11/23/201573.5575.1173.5474.49542,531
11/20/201573.1974.0372.3073.72405,881
11/19/201572.6874.2872.4272.71286,214
11/18/201572.4472.9471.0072.79341,452
11/17/201572.0572.7871.3372.02362,374
11/16/201571.0471.8170.4071.63634,613
11/13/201572.8874.3771.1671.39554,425
11/12/201574.2174.8873.1673.35422,149
11/11/201576.4376.4374.6974.88385,026
11/10/201574.3075.2673.7375.12489,131
11/9/201576.2176.4973.1774.33534,396
11/6/201573.2476.4973.0176.40666,173
11/5/201574.2574.8872.9373.49480,623
11/4/201574.9975.4973.9174.15475,566
11/3/201573.6575.4873.2074.94574,495
11/2/201573.4274.6672.7073.97348,234
10/30/201573.3373.8472.7272.85287,826
10/29/201573.4474.0072.6172.96371,043
10/28/201572.7074.2471.9974.24621,373
10/27/201573.0174.7471.8272.18666,823
10/26/201574.4974.8572.8173.29573,349
10/23/201572.0074.6070.9174.49841,572
10/22/201571.0871.5469.4171.40931,700
10/21/201571.8471.9968.3270.081,901,740
10/20/201568.6068.8064.9066.19807,891
10/19/201567.4968.3066.6368.22918,442
10/16/201565.9867.7965.7467.56459,606
10/15/201564.5565.9364.1465.76425,774
10/14/201564.9365.6264.0864.27382,663
10/13/201565.0566.5964.7165.01426,478
10/12/201564.4266.4363.9265.50458,868
10/9/201564.1965.0963.5864.14358,692
10/8/201563.6064.0162.7463.86312,805
10/7/201562.9763.6462.0163.60382,506
10/6/201564.5164.6061.9962.68435,539
10/5/201563.5464.7763.1864.53376,414
10/2/201561.5363.0560.1363.00521,834
10/1/201562.6762.9761.2562.71457,194
9/30/201562.6563.5462.0062.301,107,638
9/29/201562.1262.5161.2361.90651,973
9/28/201563.9764.5361.2161.63572,871
9/25/201564.3065.5363.8464.04786,329
9/24/201562.5863.7762.5463.63699,547
9/23/201562.4063.3361.9162.96393,292
9/22/201561.1262.5060.9062.30424,522
9/21/201562.7263.2861.2761.92330,223
9/18/201561.8863.0361.8362.08642,101
9/17/201562.4063.7861.7562.97320,833
9/16/201562.3762.4461.4062.22328,339
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center