$50.62 +0.77 (%) Manhattan Associates Inc - NASDAQ

Mar. 2, 2015 | 11:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANH historical data

Date Open High Low Close Volume
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
11/28/201439.8740.2839.4839.56253,842
11/26/201439.5639.8839.3839.68288,598
11/25/201439.0640.0238.9539.56459,784
11/24/201438.0438.9737.7838.89347,004
11/21/201438.8139.2537.9537.98276,215
11/20/201437.2738.3436.7538.14288,618
11/19/201438.8438.8437.3537.67389,374
11/18/201438.9539.5038.7138.95280,632
11/17/201439.4339.6638.7838.81341,900
11/14/201440.1740.2539.4439.58273,751
11/13/201440.2641.3239.9540.07396,460
11/12/201439.8040.2339.5540.15211,835
11/11/201440.2440.4039.6239.89336,394
11/10/201440.1740.4339.5240.21377,885
11/7/201440.4040.4439.7740.05399,517
11/6/201439.7940.5639.7940.56355,576
11/5/201440.3840.5839.6139.88421,927
11/4/201439.8140.4639.6940.05307,417
11/3/201440.3140.6839.6639.86498,558
10/31/201440.0240.4939.3540.11551,889
10/30/201438.3939.3438.0139.28378,549
10/29/201438.8439.1438.3638.68346,786
10/28/201437.7538.9137.6538.85569,341
10/27/201437.2537.7236.9637.54411,015
10/24/201436.8037.3936.7937.35459,366
10/23/201436.4937.6236.4236.761,065,829
10/22/201436.6236.9934.7535.981,411,283
10/21/201434.5135.3934.4834.93934,490
10/20/201433.4234.4133.0634.36491,460
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center