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

Mannatech Inc (NQ: MTEX )

7.950 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, May 15, 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 (%)
Sep 28, 2012 3.672 3.672 3.632 3.632 1,569 -0.01(-0.38%)
Sep 27, 2012 3.813 3.813 3.646 3.646 427 -0.13(-3.50%)
Sep 26, 2012 3.759 3.778 3.603 3.778 2,867 +0.13(+3.65%)
Sep 25, 2012 3.613 3.645 3.613 3.645 6,125 +0.06(+1.56%)
Sep 24, 2012 3.778 3.778 3.589 3.589 1,533 -0.05(-1.35%)
Sep 21, 2012 3.708 3.708 3.624 3.638 5,509 -0.08(-2.08%)
Sep 20, 2012 3.617 3.715 3.610 3.715 12,107 +0.10(+2.71%)
Sep 19, 2012 3.596 3.617 3.582 3.617 13,236 +0.00(+0.00%)
Sep 18, 2012 3.583 3.617 3.583 3.617 2,606 +0.01(+0.19%)
Sep 17, 2012 3.750 3.750 3.582 3.610 7,379 +0.01(+0.19%)
Sep 14, 2012 3.659 3.708 3.582 3.603 18,260 -0.08(-2.28%)
Sep 13, 2012 3.596 3.687 3.575 3.687 6,931 +0.06(+1.54%)
Sep 12, 2012 3.722 3.722 3.575 3.631 7,264 -0.11(-3.00%)
Sep 11, 2012 3.862 4.066 3.589 3.743 14,531 -0.16(-4.13%)
Sep 10, 2012 4.171 4.171 3.904 3.904 4,021 -0.16(-3.97%)
Sep 07, 2012 4.136 4.171 3.960 4.066 3,994 -0.07(-1.70%)
Sep 06, 2012 4.206 4.346 4.136 4.136 2,322 -0.07(-1.67%)
Sep 05, 2012 4.304 4.304 4.155 4.206 8,011 -0.11(-2.60%)
Sep 04, 2012 4.332 4.332 4.318 4.318 570 -0.06(-1.44%)
Aug 31, 2012 4.409 4.409 4.381 4.381 378 -0.04(-0.79%)
Aug 30, 2012 4.479 4.479 4.283 4.416 1,854 -0.06(-1.41%)
Aug 29, 2012 4.479 4.479 4.479 4.479 700 -0.03(-0.59%)
Aug 27, 2012 4.557 4.557 4.486 4.506 6,125 -0.12(-2.61%)
Aug 24, 2012 4.521 4.626 4.486 4.626 1,573 +0.13(+2.80%)
Aug 23, 2012 4.626 4.626 4.479 4.500 777 -0.03(-0.62%)
Aug 22, 2012 4.535 4.535 4.304 4.528 1,283 +0.03(+0.62%)
Aug 21, 2012 4.374 4.500 4.353 4.500 470 -0.20(-4.18%)
Aug 17, 2012 4.542 4.696 4.696 4.696 3,281 +0.22(+5.02%)
Aug 16, 2012 4.535 4.591 4.283 4.472 3,225 -0.11(-2.45%)
Aug 15, 2012 4.507 4.626 4.500 4.584 12,126 +0.04(+0.77%)
Aug 14, 2012 4.647 4.647 4.549 4.549 6,302 -0.10(-2.11%)
Aug 13, 2012 4.087 4.696 4.087 4.647 19,537 +0.56(+13.72%)
Aug 10, 2012 4.311 4.311 3.855 4.087 39,341 -0.18(-4.27%)
Aug 09, 2012 4.360 4.381 4.226 4.269 17,592 +0.06(+1.50%)
Aug 08, 2012 4.325 4.423 4.206 4.206 5,910 -0.21(-4.76%)
Aug 07, 2012 4.465 4.556 4.276 4.416 14,186 -0.10(-2.17%)
Aug 06, 2012 4.633 4.633 4.514 4.514 2,526 -0.23(-4.87%)
Aug 03, 2012 4.746 4.746 4.746 4.746 427 +0.09(+1.96%)
Aug 02, 2012 4.535 4.830 4.535 4.654 6,332 -0.16(-3.35%)
Aug 01, 2012 4.263 4.816 4.263 4.816 776 +0.57(+13.55%)
Jul 31, 2012 4.591 4.731 4.241 4.241 2,747 -0.32(-7.07%)
Jul 30, 2012 4.795 4.795 4.558 4.563 1,930 -0.14(-2.98%)
Jul 27, 2012 4.556 4.837 4.437 4.703 11,454 +0.40(+9.29%)
Jul 26, 2012 4.283 4.353 4.283 4.304 1,255 -0.01(-0.16%)
Jul 25, 2012 4.465 4.465 4.311 4.311 1,483 -0.07(-1.60%)
Jul 24, 2012 4.283 4.556 4.262 4.381 2,995 -0.20(-4.43%)
Jul 23, 2012 4.370 4.591 4.370 4.584 1,583 -0.07(-1.50%)
Jul 20, 2012 4.409 4.654 4.409 4.654 3,983 +0.11(+2.47%)
Jul 19, 2012 4.549 4.549 4.493 4.542 4,466 +0.11(+2.53%)
Jul 18, 2012 4.164 4.465 3.848 4.430 42,591 +0.29(+7.12%)
Jul 17, 2012 4.570 4.577 3.953 4.136 13,712 -0.55(-11.80%)
Jul 16, 2012 4.633 4.696 4.535 4.689 2,663 +0.06(+1.36%)
Jul 13, 2012 4.739 4.739 4.626 4.626 1,574 -0.18(-3.65%)
Jul 12, 2012 5.397 5.397 4.290 4.802 68,354 -0.58(-10.81%)
Jul 11, 2012 5.396 5.538 5.383 5.383 5,747 +0.05(+0.92%)
Jul 10, 2012 5.334 5.524 5.258 5.334 9,816 +0.01(+0.26%)
Jul 09, 2012 5.257 5.432 5.236 5.320 7,464 +0.06(+1.20%)
Jul 06, 2012 4.914 5.257 4.914 5.257 2,854 +0.11(+2.18%)
Jul 05, 2012 4.935 5.299 4.774 5.145 17,782 +0.20(+4.13%)
Jul 03, 2012 4.795 4.941 4.795 4.941 1,984 +0.06(+1.13%)
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.