$40.62 +0.89 (%) Manhattan Associates Inc - NASDAQ

Dec. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center