Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Assoc (NQ: MANH )

219.54 +3.18 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2009 4.638 4.688 4.548 4.555 660,072 -0.08(-1.78%)
Jun 29, 2009 4.713 4.755 4.628 4.638 542,044 -0.07(-1.43%)
Jun 26, 2009 4.595 4.715 4.525 4.705 934,452 +0.10(+2.12%)
Jun 25, 2009 4.553 4.625 4.473 4.607 390,364 +0.06(+1.43%)
Jun 24, 2009 4.503 4.593 4.455 4.543 374,796 +0.09(+1.96%)
Jun 23, 2009 4.522 4.558 4.450 4.455 465,960 -0.06(-1.33%)
Jun 22, 2009 4.550 4.593 4.468 4.515 738,804 -0.05(-1.15%)
Jun 19, 2009 4.590 4.647 4.545 4.567 752,884 +0.04(+0.88%)
Jun 18, 2009 4.520 4.595 4.470 4.527 355,324 -0.01(-0.28%)
Jun 17, 2009 4.535 4.593 4.478 4.540 300,420 -0.00(-0.11%)
Jun 16, 2009 4.633 4.673 4.535 4.545 454,424 -0.03(-0.66%)
Jun 15, 2009 4.652 4.652 4.470 4.575 501,160 -0.15(-3.12%)
Jun 12, 2009 4.713 4.723 4.593 4.723 465,508 -0.01(-0.26%)
Jun 11, 2009 4.782 4.872 4.720 4.735 444,576 -0.06(-1.25%)
Jun 10, 2009 4.790 4.800 4.695 4.795 575,156 +0.02(+0.37%)
Jun 09, 2009 4.700 4.805 4.680 4.777 786,468 +0.09(+1.87%)
Jun 08, 2009 4.702 4.745 4.617 4.690 426,068 -0.04(-0.90%)
Jun 05, 2009 4.723 4.763 4.675 4.732 397,156 +0.04(+0.75%)
Jun 04, 2009 4.715 4.715 4.612 4.697 589,264 -0.01(-0.21%)
Jun 03, 2009 4.622 4.718 4.525 4.707 463,536 +0.10(+2.11%)
Jun 02, 2009 4.567 4.678 4.553 4.610 547,896 +0.04(+0.77%)
Jun 01, 2009 4.460 4.625 4.372 4.575 1,476,176 +0.18(+4.04%)
May 29, 2009 4.390 4.450 4.350 4.397 781,492 +0.01(+0.17%)
May 28, 2009 4.430 4.540 4.330 4.390 922,680 +0.00(+0.11%)
May 27, 2009 4.553 4.553 4.355 4.385 735,116 -0.20(-4.41%)
May 26, 2009 4.287 4.603 4.287 4.588 814,960 +0.28(+6.38%)
May 22, 2009 4.327 4.397 4.207 4.312 838,164 -0.00(-0.06%)
May 21, 2009 4.285 4.362 4.223 4.315 1,162,312 +0.03(+0.58%)
May 20, 2009 4.385 4.562 4.287 4.290 840,132 -0.08(-1.77%)
May 19, 2009 4.343 4.417 4.312 4.367 341,420 +0.02(+0.46%)
May 18, 2009 4.205 4.350 4.205 4.348 595,832 +0.13(+3.20%)
May 15, 2009 4.190 4.295 4.168 4.213 725,756 +0.01(+0.30%)
May 14, 2009 4.072 4.285 4.067 4.200 654,844 +0.16(+3.90%)
May 13, 2009 4.112 4.155 4.010 4.043 807,652 -0.13(-3.06%)
May 12, 2009 4.192 4.300 4.103 4.170 630,320 -0.04(-1.01%)
May 11, 2009 4.088 4.290 4.088 4.213 511,036 +0.06(+1.32%)
May 08, 2009 4.245 4.250 4.077 4.157 760,884 -0.05(-1.13%)
May 07, 2009 4.237 4.270 4.135 4.205 653,576 -0.05(-1.18%)
May 06, 2009 4.290 4.295 4.162 4.255 592,004 -0.00(-0.06%)
May 05, 2009 4.232 4.331 4.173 4.258 852,244 +0.02(+0.47%)
May 04, 2009 4.235 4.255 4.138 4.237 861,784 +0.07(+1.74%)
May 01, 2009 4.135 4.235 4.090 4.165 556,028 +0.01(+0.24%)
Apr 30, 2009 4.178 4.235 4.121 4.155 932,032 -0.01(-0.18%)
Apr 29, 2009 4.125 4.213 4.065 4.162 564,300 +0.06(+1.46%)
Apr 28, 2009 4.022 4.197 4.020 4.103 761,548 +0.10(+2.43%)
Apr 27, 2009 3.905 4.035 3.877 4.005 963,264 +0.03(+0.88%)
Apr 24, 2009 4.013 4.018 3.905 3.970 998,176 -0.04(-0.94%)
Apr 23, 2009 3.928 4.053 3.865 4.008 1,135,832 +0.09(+2.23%)
Apr 22, 2009 3.962 4.015 3.845 3.920 1,660,008 +0.26(+7.03%)
Apr 21, 2009 3.635 3.748 3.576 3.663 827,892 +0.02(+0.69%)
Apr 20, 2009 3.678 3.760 3.638 3.638 571,056 -0.08(-2.22%)
Apr 17, 2009 3.772 3.783 3.705 3.720 477,804 -0.04(-1.06%)
Apr 16, 2009 3.620 3.790 3.595 3.760 768,252 +0.16(+4.52%)
Apr 15, 2009 3.607 3.660 3.585 3.598 533,272 -0.02(-0.62%)
Apr 14, 2009 3.590 3.640 3.533 3.620 882,204 -0.01(-0.41%)
Apr 13, 2009 3.645 3.717 3.560 3.635 697,124 -0.04(-1.16%)
Apr 09, 2009 3.647 3.705 3.587 3.678 1,138,368 +0.10(+2.65%)
Apr 08, 2009 3.567 3.628 3.538 3.583 1,302,940 +0.03(+0.84%)
Apr 07, 2009 3.595 3.607 3.518 3.553 1,288,564 -0.08(-2.20%)
Apr 06, 2009 3.703 3.790 3.603 3.632 868,400 -0.13(-3.46%)
Apr 03, 2009 3.690 3.788 3.638 3.763 1,640,660 -0.09(-2.27%)
Apr 02, 2009 3.647 4.080 3.500 3.850 5,143,416 -0.50(-11.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.