MANHATTAN ASSOCIATES $78.48

down -1.10


19/6/2013 04:19 PM  |  NASDAQ : MANH  |  Industries : Information / Software Publishers
Type:

MANH historical data

Date Open High Low Close Volume
6/18/2013 78.65 80.21 78.53 79.58 882
6/17/2013 77.36 79.06 76.99 78.35 1032
6/14/2013 76.97 77.11 76.54 76.80 422
6/13/2013 75.77 77.29 75.52 76.92 648
6/12/2013 75.96 76.34 75.33 75.63 506
6/11/2013 74.88 76.25 74.27 75.33 683
6/10/2013 75.92 76.67 75.80 76.05 753
6/7/2013 77.00 77.00 75.50 75.83 1174
6/6/2013 75.20 76.60 74.52 76.56 1858
6/5/2013 75.25 75.53 74.58 75.04 607
6/4/2013 75.80 76.61 75.04 75.53 1841
6/3/2013 75.06 75.76 74.31 75.61 1612
5/31/2013 75.97 76.71 74.97 75.03 839
5/30/2013 74.50 76.39 74.50 76.25 1415
5/29/2013 73.46 74.88 72.91 74.23 799
5/28/2013 73.87 74.24 73.01 74.15 1502
5/24/2013 72.86 73.03 71.39 72.68 681
5/23/2013 72.91 73.37 72.69 72.83 1314
5/22/2013 74.27 74.78 73.00 73.40 1236
5/21/2013 73.72 74.61 73.21 74.01 1055
5/20/2013 73.95 74.15 73.14 73.80 737
5/17/2013 73.77 74.39 73.10 74.39 945
5/16/2013 72.59 74.25 72.59 73.25 1203
5/15/2013 72.41 73.37 72.41 72.62 835
5/14/2013 72.78 73.49 72.65 72.81 1039
5/13/2013 72.68 73.27 72.32 72.62 699
5/10/2013 72.72 73.45 72.48 73.16 488
5/9/2013 72.77 73.00 72.04 72.49 536
5/8/2013 72.62 73.03 72.19 72.84 1081
5/7/2013 73.15 73.38 72.35 72.81 965
5/6/2013 70.24 73.00 70.05 72.80 1957
5/3/2013 72.00 73.71 70.14 70.43 6221
5/2/2013 68.59 71.44 67.98 71.37 2862
5/1/2013 70.13 70.21 68.16 68.28 2320
4/30/2013 69.64 70.58 69.38 70.21 941
4/29/2013 69.12 70.59 69.12 69.92 863
4/26/2013 68.54 69.29 68.26 69.03 1037
4/25/2013 69.00 69.72 68.59 68.68 1365
4/24/2013 68.75 69.67 68.70 68.99 3918
4/23/2013 70.13 70.16 68.46 68.88 1663
4/22/2013 69.65 70.05 68.58 69.48 851
4/19/2013 69.17 70.13 68.71 69.52 782
4/18/2013 69.27 70.11 68.42 69.28 1478
4/17/2013 69.44 70.06 68.50 68.96 834
4/16/2013 69.72 70.29 69.11 69.90 873
4/15/2013 70.67 71.10 68.60 69.01 1359
4/12/2013 70.79 71.18 70.49 70.93 781
4/11/2013 70.98 71.35 70.72 71.07 1049
4/10/2013 70.31 71.49 69.38 71.20 1691
4/9/2013 70.86 70.86 69.93 70.26 1621
4/8/2013 71.49 71.52 70.08 70.51 1402
4/5/2013 70.43 71.25 70.22 71.16 1184
4/4/2013 71.78 72.60 71.33 71.81 2237
4/3/2013 73.02 73.26 71.02 71.70 1314
4/2/2013 74.00 74.18 72.75 73.00 1711
4/1/2013 74.40 74.44 72.92 73.41 1798
3/28/2013 74.27 74.71 73.89 74.29 884
3/27/2013 73.82 74.09 73.25 74.03 840
3/26/2013 74.17 74.81 73.58 74.18 835
3/25/2013 74.37 75.05 73.00 73.70 1199
3/22/2013 75.16 75.48 74.15 74.32 1222
3/21/2013 74.20 75.16 73.65 74.80 1083
3/20/2013 74.40 75.07 74.13 74.98 940
3/19/2013 73.98 74.54 73.11 74.15 1387
3/18/2013 72.40 74.51 72.11 73.61 1279
3/15/2013 73.57 74.00 72.83 73.16 2173
3/14/2013 72.89 73.58 72.76 73.41 1242
3/13/2013 71.57 72.59 71.04 72.45 1327
3/12/2013 71.28 71.85 70.77 71.33 2142
3/11/2013 72.27 72.78 70.90 71.47 2471
3/8/2013 74.27 74.63 73.35 73.74 1321
3/7/2013 72.66 73.90 72.66 73.71 975
3/6/2013 73.02 73.49 72.08 72.91 902
3/5/2013 72.62 73.97 72.17 72.99 1152
3/4/2013 70.79 72.79 69.66 72.17 1514
3/1/2013 69.71 72.02 69.49 70.78 1469
2/28/2013 69.48 70.69 68.91 69.86 1483
2/27/2013 68.60 70.14 68.30 69.37 1086
2/26/2013 67.66 69.14 67.46 68.87 1863
2/25/2013 68.99 69.17 67.36 67.44 1649
2/22/2013 67.58 68.71 67.10 68.63 923
2/21/2013 68.24 68.63 66.63 67.12 1070
2/20/2013 69.97 70.19 68.22 68.31 1098
2/19/2013 69.23 70.17 69.23 70.13 890
2/15/2013 69.30 69.99 68.66 69.42 1810
2/14/2013 68.12 69.32 68.12 68.89 772
2/13/2013 68.63 69.03 67.35 68.45 1010
2/12/2013 67.67 68.76 67.67 68.70 867
2/11/2013 67.61 67.79 67.15 67.46 361
2/8/2013 67.66 68.23 67.43 67.80 705
2/7/2013 67.75 68.22 67.09 67.68 1576
2/6/2013 67.81 68.40 67.34 67.86 764
2/5/2013 68.50 68.66 68.01 68.37 1126
2/4/2013 68.12 69.12 67.57 68.16 1410
2/1/2013 67.69 69.43 67.39 69.02 3291
1/31/2013 68.76 70.08 68.00 68.51 2439
1/30/2013 67.40 73.73 67.00 69.07 13030
1/29/2013 63.64 64.05 63.31 63.90 1973
1/28/2013 64.15 64.36 63.80 63.89 1917
1/25/2013 63.50 64.67 63.08 64.38 1947
Marketplace
Trading Center