MANH

Historical Stock Prices

$60.54
*  
0.98
1.59%
Get MANH Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MANH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 61.5 61.86 59.88 60.54 735,925
04/28/2016 63.06 64.42 61.28 61.52 1,192,359
04/27/2016 64.74 66.02 64.74 65.67 426,351
04/26/2016 65.79 66.34 64.64 65.23 659,034
04/25/2016 66.37 66.94 65.79 65.98 600,081
04/22/2016 68.13 68.36 65.76 66.12 782,216
04/21/2016 67.65 68.13 66.92 67.6 1,205,676
04/20/2016 64.8 68.57 64.13 67.3 2,730,845
04/19/2016 58.57 59.76 58 58.82 978,338
04/18/2016 57.25 58.62 57 58.52 496,462
04/15/2016 56.71 57.35 56.56 57.31 471,761
04/14/2016 57.04 57.29 56.27 56.99 309,457
04/13/2016 55.97 57.38 55.4167 57.25 442,423
04/12/2016 55.48 55.98 54.16 55.59 434,921
04/11/2016 56.31 57.6234 55.51 55.52 545,359
04/08/2016 56.32 56.49 54.9 55.96 335,659
04/07/2016 57.06 57.38 55.57 55.8 433,294
04/06/2016 55.3 57.66 55.04 57.54 574,649
04/05/2016 55.77 56.2 54.98 55.4 986,232
04/04/2016 57.19 57.19 55.91 56.15 623,838
04/01/2016 56.48 57.18 56.18 56.95 412,185
03/31/2016 57.47 57.66 56.68 56.87 879,352
03/30/2016 56.98 57.8 56.68 57.36 771,618
03/29/2016 52.78 56.56 52.72 56.49 1,072,115
03/28/2016 54.73 54.98 52.05 52.78 889,888
03/24/2016 54.32 54.91 53.7 54.89 680,325
03/23/2016 55.94 56.08 54.77 54.79 640,765
03/22/2016 55.64 56.39 55.64 55.9 432,344
03/21/2016 57.16 57.1924 56 56.16 479,246
03/18/2016 57.61 58.17 57.04 57.38 727,896
03/17/2016 56.87 57.83 56.1 57.4 492,811
03/16/2016 56.26 57.3 56.17 57.07 368,862
03/15/2016 57.09 57.49 56.34 56.55 549,441
03/14/2016 57.66 57.95 56.89 57.44 391,058
03/11/2016 56.45 58.23 56.39 57.97 442,919
03/10/2016 56.23 57.47 55.18 56.05 592,248
03/09/2016 56.85 57.68 55.78 56.13 697,994
03/08/2016 57.1 57.61 56.13 56.42 545,502
03/07/2016 58.13 58.65 56.87 57.75 537,057
03/04/2016 59.52 59.89 58.12 58.42 629,083
03/03/2016 57.5 59.35 56.54 59.23 830,885
03/02/2016 58.18 58.34 56.71 57.4 475,205
03/01/2016 55.79 58.56 55.39 58.41 692,121
02/29/2016 55.5 56.64 55.205 55.26 766,202
02/26/2016 55.76 55.93 54.5 55.7 589,887
02/25/2016 55 55.99 54.18 55.17 436,859
02/24/2016 53.64 54.93 52.88 54.65 492,086
02/23/2016 55.5 56.25 53.98 54.34 711,149
02/22/2016 54.64 56.24 54.5 55.62 973,794
02/19/2016 52.99 54.9 52.95 54.24 646,029
02/18/2016 54.05 54.46 52.95 53.1 1,296,377
02/17/2016 51.51 54.23 51.51 54.02 1,221,183
02/16/2016 50.12 51.44 50.12 51.27 835,221
02/12/2016 49.72 49.7999 48.3 49.53 730,811
02/11/2016 46.41 49.41 46.34 48.74 1,156,571
02/10/2016 46.25 49.18 46.25 47.72 1,242,462
02/09/2016 45.33 47.25 44.14 46.23 1,171,053
02/08/2016 46.66 48.5 44.27 45.82 1,319,354
02/05/2016 52.56 53.29 47.7425 48.53 1,613,286
02/04/2016 55.33 55.49 52.46 53.29 1,046,092
02/03/2016 57.9 59.4897 50.9 55.69 1,994,840
02/02/2016 56.51 56.83 55.02 55.37 791,118
02/01/2016 57.38 58.01 56.37 56.81 847,632
01/29/2016 55.85 57.65 55.72 57.65 761,683
01/28/2016 55.97 56.31 55.01 55.56 777,814
01/27/2016 56.14 56.61 54.985 55.4 586,576
01/26/2016 56.33 56.87 55.37 56.27 710,066
01/25/2016 57.58 57.74 56.039 56.24 577,488
01/22/2016 57.29 58.89 57.015 58.07 635,426
01/21/2016 56.58 58.43 55.68 56.17 1,095,327
01/20/2016 53.96 56.79 52.8 55.7 1,065,531
01/19/2016 55.52 55.99 54.31 54.93 836,655
01/15/2016 54.32 55.67 54 55.05 759,288
01/14/2016 54.89 56.76 53.65 56.23 834,037
01/13/2016 57.13 57.45 53.92 54.75 965,000
01/12/2016 57.29 57.62 55.74 56.49 726,124
01/11/2016 56.57 57.06 55.46 56.79 908,408
01/08/2016 60.11 60.69 56.25 56.37 1,512,495
01/07/2016 61.4 61.76 59.64 59.87 948,039
01/06/2016 63.7 64.38 62.03 62.7 769,438
01/05/2016 64.66 65.46 64.55 64.68 446,675
01/04/2016 64.73 65.04 62.92 64.66 1,081,499
12/31/2015 67.68 68.41 66.14 66.17 730,679
12/30/2015 69.2 69.79 68.07 68.14 444,906
12/29/2015 69.13 70.06 68.68 69.43 407,586
12/28/2015 69.21 69.345 68.164 68.95 457,364
12/24/2015 69.26 69.935 69.04 69.29 131,414
12/23/2015 69.25 69.98 68.765 69.28 340,746
12/22/2015 69.82 69.9585 67.87 69.11 498,766
12/21/2015 70.6 71.55 68.62 69.51 581,896
12/18/2015 71.28 71.8 70.08 70.21 799,562
12/17/2015 73.61 73.9599 71.71 71.72 404,534
12/16/2015 72.23 73.39 71.76 73.05 384,348
12/15/2015 71.51 72.12 70.75 71.71 420,469
12/14/2015 70.37 71.6 70.37 70.98 524,904
12/11/2015 71.88 72.32 69.85 70.34 778,269
12/10/2015 73.63 73.99 72.75 73.04 356,913
12/09/2015 76.3 76.44 73.25 73.75 507,844
12/08/2015 72.49 76.78 72.49 76.44 441,003
12/07/2015 76.98 77.749 74.75 75.57 436,341
12/04/2015 74.85 77.03 74.85 76.96 305,885
12/03/2015 76.29 77.29 74.31 74.81 471,046
12/02/2015 76.66 77.56 76.02 76.2 302,774
12/01/2015 76.81 77.4675 75.545 76.53 554,125
11/30/2015 76.46 77.03 76.0438 76.6 631,776
11/27/2015 74.75 76.24 74.75 76.02 230,987
11/25/2015 73.79 75.18 73.56 74.86 303,781
11/24/2015 74.1 74.5572 72.212 73.88 479,521
11/23/2015 73.55 75.11 73.54 74.49 542,531
11/20/2015 73.19 74.03 72.3 73.72 405,881
11/19/2015 72.68 74.28 72.4154 72.71 286,214
11/18/2015 72.44 72.9397 71 72.79 341,452
11/17/2015 72.05 72.78 71.33 72.02 362,374
11/16/2015 71.04 71.81 70.4 71.63 634,613
11/13/2015 72.88 74.37 71.16 71.39 554,425
11/12/2015 74.21 74.88 73.16 73.35 422,149
11/11/2015 76.43 76.43 74.69 74.88 385,026
11/10/2015 74.3 75.26 73.73 75.12 489,131
11/09/2015 76.21 76.49 73.17 74.33 534,396
11/06/2015 73.24 76.49 73.01 76.4 666,173
11/05/2015 74.25 74.88 72.93 73.49 480,623
11/04/2015 74.99 75.49 73.91 74.15 475,566
11/03/2015 73.65 75.48 73.2 74.94 574,495
11/02/2015 73.42 74.66 72.7 73.97 348,234
10/30/2015 73.33 73.84 72.72 72.85 287,826
10/29/2015 73.44 74 72.61 72.96 371,043
10/28/2015 72.7 74.24 71.9901 74.24 621,373
10/27/2015 73.01 74.74 71.82 72.18 666,823
10/26/2015 74.49 74.85 72.8113 73.29 573,349
10/23/2015 72 74.6 70.9075 74.49 841,522
10/22/2015 71.08 71.54 69.41 71.4 931,697
10/21/2015 71.84 71.99 68.32 70.08 1,901,740
10/20/2015 68.6 68.8 64.9 66.19 805,725
10/19/2015 67.49 68.3 66.63 68.22 918,442
10/16/2015 65.98 67.79 65.74 67.56 459,606
10/15/2015 64.55 65.93 64.1401 65.76 425,674
10/14/2015 64.93 65.62 64.08 64.27 382,663
10/13/2015 65.05 66.59 64.71 65.01 426,478
10/12/2015 64.42 66.43 63.9201 65.5 458,868
10/09/2015 64.19 65.09 63.58 64.14 358,692
10/08/2015 63.6 64.01 62.74 63.86 312,805
10/07/2015 62.97 63.64 62.01 63.6 382,506
10/06/2015 64.51 64.6 61.99 62.68 435,539
10/05/2015 63.54 64.77 63.18 64.53 376,414
10/02/2015 61.53 63.05 60.13 63 521,834
10/01/2015 62.67 62.97 61.245 62.71 457,194
09/30/2015 62.65 63.5399 62 62.3 1,107,638
09/29/2015 62.12 62.51 61.23 61.9 651,973
09/28/2015 63.97 64.53 61.21 61.63 570,905
09/25/2015 64.3 65.525 63.8351 64.04 786,329
09/24/2015 62.58 63.77 62.5404 63.63 699,547
09/23/2015 62.4 63.33 61.91 62.96 393,292
09/22/2015 61.12 62.5 60.9 62.3 424,522
09/21/2015 62.72 63.28 61.27 61.92 330,223
09/18/2015 61.88 63.03 61.83 62.08 640,821
09/17/2015 62.4 63.78 61.7501 62.97 320,833
09/16/2015 62.37 62.44 61.4 62.22 328,339
09/15/2015 61.53 62.77 61.11 62.48 256,472
09/14/2015 61.75 61.79 61.1 61.31 341,461
09/11/2015 59.97 61.5 59.97 61.48 251,647
09/10/2015 59.31 61.1199 59.31 60.46 340,706
09/09/2015 60.52 61 59.38 59.58 366,899
09/08/2015 59.2 60.26 58.75 60.06 321,380
09/04/2015 57.69 58.61 57.53 58.25 350,513
09/03/2015 58.03 59.1 57.674 58.57 425,241
09/02/2015 57.86 57.94 56.51 57.91 437,254
09/01/2015 57.15 58.25 56.66 56.97 580,685
08/31/2015 59.03 60.08 58.39 58.48 487,977
08/28/2015 59.45 60.26 58.755 59.51 483,143
08/27/2015 59.66 60.6799 58.81 59.92 565,896
08/26/2015 58.8 59.1176 56.23 58.88 710,456
08/25/2015 60.01 60.2799 57.29 57.34 686,247
08/24/2015 56.12 59.9 50.42 56.96 1,209,055
08/21/2015 63.06 64.61 59.71 59.91 1,165,983
08/20/2015 65.71 66.39 64.32 64.41 398,876
08/19/2015 66.4 67.28 65.35 66.53 300,007
08/18/2015 67.37 67.94 66.59 66.69 430,765
08/17/2015 65.34 67.24 64.4 67.22 475,039
08/14/2015 64.02 65.51 63.6 65.39 329,047
08/13/2015 65 65.59 64.4 64.46 296,039
08/12/2015 64.66 65.16 62.1 65.07 516,452
08/11/2015 64.18 66.11 64.18 65.5 687,456
08/10/2015 64.74 65.43 63.99 64.7 388,713
08/07/2015 63.7 64.4 63.15 64.36 383,965
08/06/2015 66.55 67.15 64.14 64.21 380,781
08/05/2015 65.66 67.08 65.558 66.31 437,584
08/04/2015 64.64 65.7299 64.32 65.15 477,924
08/03/2015 64.88 65.12 63.59 64.43 495,845
07/31/2015 65.38 65.9399 64.665 64.82 530,863
07/30/2015 64.83 66.06 64.04 65.08 569,702
07/29/2015 64.25 65.15 63.59 64.86 462,139
07/28/2015 65.26 65.26 63.54 64.52 562,171
07/27/2015 65.28 65.93 64.68 64.95 421,317
07/24/2015 66.96 67.42 65.74 65.99 497,227
07/23/2015 68.74 69.81 66.1601 66.77 859,427
07/22/2015 63.7 68.83 63.46 68.19 1,630,800
07/21/2015 62.9 62.9 61.21 62.33 455,059
07/20/2015 62.2 62.82 61.91 62.5 425,320
07/17/2015 62.18 62.18 61.43 61.79 343,235
07/16/2015 61.8 62.45 61.63 61.92 414,924
07/15/2015 61.77 62.45 61.11 61.56 660,921
07/14/2015 61.69 62.57 61.4901 62.39 416,902
07/13/2015 61.43 62.03 61.17 61.48 537,283
07/10/2015 61.34 61.38 60.39 60.92 391,526
07/09/2015 60.61 60.94 60.075 60.25 398,205
07/08/2015 59.07 59.88 58.73 59.58 716,478
07/07/2015 59.46 59.62 57.58 59.47 532,805
07/06/2015 59.27 60.22 59.005 59.46 523,186
07/02/2015 60.2 60.33 59.23 59.84 365,029
07/01/2015 60.14 60.83 60.01 60.17 505,688
06/30/2015 59.61 60.33 59.5 59.65 504,549
06/29/2015 59.42 61.14 59.01 59.14 613,021
06/26/2015 60.7 61.3 59.83 60.35 1,163,802
06/25/2015 60.9 61 60.17 60.45 428,794
06/24/2015 60.87 61.04 60.11 60.56 457,112
06/23/2015 61.19 61.46 60.22 60.96 497,629
06/22/2015 60.9 61.63 60.61 61.23 601,509
06/19/2015 61.2 61.21 59.88 60.36 846,032
06/18/2015 59.96 61.25 59.69 61.04 727,520
06/17/2015 59.72 59.98 59.46 59.68 491,541
06/16/2015 57.83 59.5 57.83 59.34 602,926
06/15/2015 57.43 58.29 56.66 58.06 604,485
06/12/2015 57.45 57.99 57.2 57.74 568,931
06/11/2015 57.8 58.11 57.395 57.59 1,291,014
06/10/2015 57.11 57.96 56.7801 57.5 10,364,880
06/09/2015 56.81 56.83 56.07 56.54 526,999
06/08/2015 57.05 57.69 56.56 56.74 597,853
06/05/2015 56.11 57.44 55.46 57.1 923,988
06/04/2015 55.53 56.46 54.8001 55.08 356,839
06/03/2015 55.21 55.95 54.9 55.93 289,892
06/02/2015 54.87 55.49 54.4172 54.87 271,158
06/01/2015 55.34 55.4 53.8163 55.21 299,667
05/29/2015 55.16 55.23 54.03 54.85 312,441
05/28/2015 55.2 56 54.9 55.08 303,116
05/27/2015 54.13 55.5477 53.79 55.44 344,535
05/26/2015 54.9 55 53.5 54.11 675,192
05/22/2015 55.62 55.86 55.03 55.06 344,788
05/21/2015 55.84 56.19 55.28 55.79 497,440
05/20/2015 55.91 55.9299 54.9 55.75 532,797
05/19/2015 54.47 55.96 54.11 55.84 555,126
05/18/2015 53.5 54.56 53.04 54.35 353,668
05/15/2015 54.3 54.37 53.34 53.51 272,525
05/14/2015 53.75 54.59 52.94 54.27 325,850
05/13/2015 53.62 54.09 53.26 53.48 308,663
05/12/2015 52.88 53.69 51.65 53.3 447,210
05/11/2015 52.96 53.89 52.82 53.09 316,961
05/08/2015 53.33 54.02 52.4751 52.95 311,837
05/07/2015 51.94 53.37 51.68 52.76 264,538
05/06/2015 52.07 52.65 51.6 52.15 362,830
05/05/2015 53.05 53.74 51.26 51.75 480,117
05/04/2015 53.29 54.44 52.95 53.34 404,801
05/01/2015 52.75 53.66 52.072 53.18 481,320
04/30/2015 54.33 54.46 52.47 52.56 625,376
04/29/2015 55.91 56.076 53.84 54.65 469,365
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?