Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Assoc (NQ: MANH )

290.74 +10.34 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2024 286.94 293.35 285.35 290.74 1,168,446 +10.34(+3.69%)
Nov 22, 2024 271.67 281.31 271.67 280.40 444,976 +8.51(+3.13%)
Nov 21, 2024 274.44 275.50 271.37 271.89 394,494 +0.33(+0.12%)
Nov 20, 2024 271.93 274.20 268.22 271.56 229,886 +0.82(+0.30%)
Nov 19, 2024 268.77 271.83 266.45 270.74 299,678 -0.90(-0.33%)
Nov 18, 2024 273.50 277.09 270.76 271.64 354,139 -0.98(-0.36%)
Nov 15, 2024 277.51 280.85 272.01 272.62 302,735 -7.13(-2.55%)
Nov 14, 2024 285.80 287.13 277.40 279.75 348,662 -7.64(-2.66%)
Nov 13, 2024 284.65 292.55 284.65 287.39 360,972 +3.05(+1.07%)
Nov 12, 2024 282.95 286.47 281.00 284.34 237,008 +1.26(+0.45%)
Nov 11, 2024 284.68 286.40 282.54 283.08 293,352 -0.40(-0.14%)
Nov 08, 2024 282.89 285.44 281.23 283.48 284,049 -0.19(-0.07%)
Nov 07, 2024 282.11 287.00 282.11 283.67 430,435 +2.64(+0.94%)
Nov 06, 2024 283.95 285.00 278.46 281.03 609,019 +14.60(+5.48%)
Nov 05, 2024 265.73 266.43 262.92 266.43 399,197 -0.21(-0.08%)
Nov 04, 2024 263.36 269.19 263.18 266.64 317,323 +2.29(+0.87%)
Nov 01, 2024 264.54 266.45 263.44 264.35 329,374 +0.99(+0.38%)
Oct 31, 2024 263.72 265.77 261.67 263.36 399,379 -2.43(-0.91%)
Oct 30, 2024 276.72 276.72 265.27 265.79 468,235 -11.47(-4.14%)
Oct 29, 2024 275.36 279.24 274.17 277.26 407,063 +1.87(+0.68%)
Oct 28, 2024 278.65 278.65 274.00 275.39 418,054 -0.31(-0.11%)
Oct 25, 2024 273.65 278.52 273.65 275.70 375,278 +2.21(+0.81%)
Oct 24, 2024 270.53 275.70 269.85 273.49 685,613 +2.13(+0.78%)
Oct 23, 2024 280.00 280.00 264.08 271.36 1,446,724 -20.96(-7.17%)
Oct 22, 2024 295.02 296.52 292.20 292.32 759,556 -3.22(-1.09%)
Oct 21, 2024 297.73 299.32 292.32 295.54 534,987 -2.74(-0.92%)
Oct 18, 2024 304.68 306.40 297.80 298.28 333,790 -6.26(-2.06%)
Oct 17, 2024 304.70 305.43 302.27 304.54 343,688 +1.18(+0.39%)
Oct 16, 2024 302.35 303.89 300.76 303.36 600,364 +1.96(+0.65%)
Oct 15, 2024 304.83 307.50 301.27 301.40 472,247 -3.24(-1.06%)
Oct 14, 2024 300.74 305.61 298.34 304.64 528,132 +5.14(+1.72%)
Oct 11, 2024 294.94 299.67 294.94 299.50 365,216 +5.50(+1.87%)
Oct 10, 2024 290.48 294.27 289.45 294.00 498,117 +1.74(+0.60%)
Oct 09, 2024 286.89 292.41 286.89 292.26 240,198 +5.98(+2.09%)
Oct 08, 2024 280.96 286.54 280.45 286.28 264,215 +5.61(+2.00%)
Oct 07, 2024 282.00 284.91 279.36 280.67 522,839 -1.74(-0.62%)
Oct 04, 2024 280.28 282.63 277.06 282.41 284,020 +5.13(+1.85%)
Oct 03, 2024 277.36 280.34 276.71 277.28 239,968 -0.08(-0.03%)
Oct 02, 2024 273.82 279.89 273.82 277.36 514,601 +2.61(+0.95%)
Oct 01, 2024 282.37 282.37 274.24 274.75 398,096 -6.63(-2.36%)
Sep 30, 2024 279.91 282.12 278.94 281.38 392,075 +1.13(+0.40%)
Sep 27, 2024 283.81 284.22 279.63 280.25 192,297 -3.56(-1.25%)
Sep 26, 2024 287.63 287.63 281.33 283.81 367,460 -0.32(-0.11%)
Sep 25, 2024 286.46 286.48 281.10 284.13 466,890 -1.87(-0.65%)
Sep 24, 2024 282.40 287.63 280.48 286.00 382,788 +4.72(+1.68%)
Sep 23, 2024 276.13 282.51 275.51 281.28 418,452 +5.34(+1.94%)
Sep 20, 2024 276.88 277.61 271.76 275.94 1,083,212 +0.77(+0.28%)
Sep 19, 2024 275.61 278.07 273.80 275.17 317,600 +5.97(+2.22%)
Sep 18, 2024 274.36 277.00 268.39 269.20 290,042 -3.34(-1.23%)
Sep 17, 2024 271.33 273.91 265.83 272.54 567,032 +2.14(+0.79%)
Sep 16, 2024 263.89 270.58 263.89 270.40 407,414 +6.66(+2.53%)
Sep 13, 2024 265.19 265.32 261.07 263.74 197,266 -0.20(-0.08%)
Sep 12, 2024 268.48 268.56 262.76 263.94 270,233 -4.18(-1.56%)
Sep 11, 2024 259.00 268.89 256.12 268.12 415,415 +8.63(+3.33%)
Sep 10, 2024 257.80 259.68 255.26 259.49 200,113 +4.41(+1.73%)
Sep 09, 2024 252.68 255.49 251.31 255.08 414,978 +4.42(+1.76%)
Sep 06, 2024 254.56 256.04 249.59 250.66 255,091 -2.16(-0.85%)
Sep 05, 2024 251.51 255.53 251.49 252.82 302,174 -3.96(-1.54%)
Sep 04, 2024 253.90 257.97 252.44 256.78 342,035 +0.39(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.