MANH

Manhattan Associates, Inc. Historical Stock Prices

$50.8
*  
0.19
0.38%
Get MANH Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading MANH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MANH After Hours
 
 
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 31-MAR-2014 TO 31-MAR-2015

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.
16:00  50.49  50.86  49.2601  50.80 302,718
03/31/2015 51.57 52.23 50.38 50.61 350,919
03/30/2015 51.36 52.21 50.845 51.77 415,751
03/27/2015 49.79 51.58 49.7601 51.3 343,885
03/26/2015 48.31 50.32 47.18 49.97 605,904
03/25/2015 51.9 51.98 48.61 48.85 759,882
03/24/2015 52.84 52.89 51.4 51.76 538,127
03/23/2015 54.98 55.38 51.8 52.86 651,010
03/20/2015 54.08 55.15 53.93 55.11 687,714
03/19/2015 53.13 53.8 52.87 53.68 214,571
03/18/2015 53.15 53.62 52.57 53.45 397,017
03/17/2015 52.59 53.71 52.52 53.16 461,128
03/16/2015 50.99 53.21 50.57 52.89 557,234
03/13/2015 50.3 51.05 49.655 50.57 286,004
03/12/2015 50.13 50.5 49.645 50.36 351,633
03/11/2015 48.68 49.76 48.26 49.56 365,129
03/10/2015 49.45 49.585 48.26 48.69 349,229
03/09/2015 49.7 50.4375 49.201 50.01 294,062
03/06/2015 50.3 51 49.63 49.7 302,922
03/05/2015 50.17 50.84 49.69 50.81 373,612
03/04/2015 50.61 51.02 50.08 50.18 248,000
03/03/2015 51.38 51.55 50.22 51.03 402,391
03/02/2015 49.88 51.45 49.8 51.38 420,245
02/27/2015 51.5 52.09 49.82 49.85 441,790
02/26/2015 50.96 51.803 50.76 51.74 242,420
02/25/2015 51.12 51.44 50.68 51.19 244,193
02/24/2015 51.03 51.5175 50.74 51.05 343,318
02/23/2015 51.33 51.47 50.74 51.14 351,823
02/20/2015 51 51.5 50.59 51.33 375,366
02/19/2015 51.3 51.49 50.64 50.99 462,109
02/18/2015 51.33 51.48 51.1 51.3 392,431
02/17/2015 51.6 52.18 51.14 51.47 428,395
02/13/2015 50.88 51.84 50.51 51.61 338,872
02/12/2015 50.09 51.19 50.09 50.72 330,274
02/11/2015 50.15 50.53 49.45 49.84 548,395
02/10/2015 48.53 50.47 48.53 50.05 730,343
02/09/2015 49.06 49.26 48.186 48.3 330,271
02/06/2015 48.06 49.442 47.91 49.05 591,412
02/05/2015 48.59 49.38 47.24 47.95 803,640
02/04/2015 46.16 49.4 46.05 48.31 1,291,366
02/03/2015 43.09 45.54 42.93 45.07 754,060
02/02/2015 44.66 44.76 42.14 43.1 763,045
01/30/2015 45.14 45.3197 43.88 44.64 658,945
01/29/2015 44.67 45.49 43.5 45.45 430,213
01/28/2015 46.12 46.5299 44.3 44.75 646,264
01/27/2015 45.47 46.24 45.12 45.95 434,363
01/26/2015 45.12 46.21 44.66 45.99 399,806
01/23/2015 44.7 45.77 44.56 45.18 371,391
01/22/2015 44.04 44.765 42.75 44.62 424,684
01/21/2015 44.74 45.02 43.35 43.78 471,440
01/20/2015 44.62 45.12 43.8507 45.04 453,684
01/16/2015 42.9 44.59 42.56 44.48 344,335
01/15/2015 44.04 44.33 42.6 43.06 365,610
01/14/2015 42.99 43.91 42.71 43.84 438,204
01/13/2015 43.35 44.57 42.81 43.49 479,952
01/12/2015 43.76 44.04 42.66 42.87 455,135
01/09/2015 43.58 44.02 42.4 43.52 615,875
01/08/2015 41.65 43.65 41.5 43.46 691,390
01/07/2015 39.9 41.75 39.475 41.37 758,090
01/06/2015 39.66 39.88 37.8142 38.53 679,006
01/05/2015 39.32 40.47 39.2701 39.69 497,897
01/02/2015 40.91 41.52 39.07 39.72 300,750
12/31/2014 40.29 41.76 40.08 40.72 635,583
12/30/2014 40.43 41.224 39.94 40.08 272,812
12/29/2014 40.84 40.99 40.12 40.66 233,839
12/26/2014 41.01 41.28 40.79 40.91 137,243
12/24/2014 40.15 41.28 40.12 40.77 212,554
12/23/2014 40.83 41.015 40.08 40.14 309,267
12/22/2014 39.69 40.71 39.6 40.62 408,287
12/19/2014 41.05 41.23 39.715 39.73 983,465
12/18/2014 42.12 42.86 40.68 41.09 481,285
12/17/2014 40.08 41.69 39.29 41.5 743,229
12/16/2014 40.5 40.84 39.07 40.02 636,271
12/15/2014 41.33 41.82 40.7 40.72 524,050
12/12/2014 40.64 41.4075 40.32 40.96 487,877
12/11/2014 41.84 42.335 41.22 41.31 334,133
12/10/2014 41.85 42.81 41.56 41.61 694,244
12/09/2014 40.44 41.94 39.7001 41.88 456,609
12/08/2014 42.96 43.2 40.4 40.98 669,866
12/05/2014 40.28 42.41 40.28 42.38 817,596
12/04/2014 39.69 40.41 39.21 40.35 623,473
12/03/2014 39.82 39.9 39.29 39.6 312,816
12/02/2014 39.18 40 39.18 39.74 387,469
12/01/2014 39.23 39.77 38.99 39.06 362,596
11/28/2014 39.87 40.28 39.48 39.56 253,842
11/26/2014 39.56 39.88 39.38 39.68 288,598
11/25/2014 39.06 40.02 38.95 39.56 459,357
11/24/2014 38.04 38.97 37.78 38.89 347,004
11/21/2014 38.81 39.25 37.95 37.98 276,215
11/20/2014 37.27 38.34 36.75 38.14 288,455
11/19/2014 38.84 38.84 37.35 37.67 389,374
11/18/2014 38.95 39.5 38.71 38.95 280,632
11/17/2014 39.43 39.66 38.775 38.81 341,900
11/14/2014 40.17 40.25 39.44 39.58 273,751
11/13/2014 40.26 41.32 39.95 40.07 396,460
11/12/2014 39.8 40.23 39.55 40.15 211,835
11/11/2014 40.24 40.4 39.615 39.89 336,214
11/10/2014 40.17 40.429 39.515 40.21 377,885
11/07/2014 40.4 40.438 39.77 40.05 399,517
11/06/2014 39.79 40.56 39.79 40.56 355,576
11/05/2014 40.38 40.58 39.61 39.88 421,927
11/04/2014 39.81 40.46 39.6925 40.05 307,417
11/03/2014 40.31 40.68 39.66 39.86 498,258
10/31/2014 40.02 40.49 39.35 40.11 551,889
10/30/2014 38.39 39.34 38.01 39.28 378,549
10/29/2014 38.84 39.136 38.36 38.68 346,786
10/28/2014 37.75 38.91 37.65 38.85 569,341
10/27/2014 37.25 37.72 36.96 37.54 411,015
10/24/2014 36.8 37.389 36.79 37.35 459,366
10/23/2014 36.49 37.6199 36.42 36.76 1,065,829
10/22/2014 36.62 36.99 34.75 35.98 1,411,282
10/21/2014 34.51 35.389 34.48 34.93 934,290
10/20/2014 33.42 34.41 33.06 34.36 491,460
10/17/2014 33.88 33.938 33.02 33.46 538,856
10/16/2014 32.85 34.19 32.59 33.35 708,457
10/15/2014 32 33.45 31.73 33.35 572,656
10/14/2014 32.61 33.1 32.2 32.52 575,788
10/13/2014 31.98 32.7 31.53 32.33 459,728
10/10/2014 32.25 32.68 31.81 31.84 467,342
10/09/2014 33.64 33.93 32.22 32.47 765,114
10/08/2014 33.07 33.77 32.75 33.68 475,957
10/07/2014 33.64 33.7154 33.12 33.14 431,853
10/06/2014 34.23 34.6 33.91 34.01 449,113
10/03/2014 33.44 34.42 33.44 34.1 518,224
10/02/2014 32.41 33.24 32.236 33.19 438,898
10/01/2014 33.47 33.53 32.49 32.5 432,438
09/30/2014 33.67 33.711 33.42 33.42 612,131
09/29/2014 33.31 33.7228 33.31 33.67 486,824
09/26/2014 33.38 33.725 33.01 33.66 422,968
09/25/2014 33.72 33.85 33.1 33.29 598,353
09/24/2014 33.48 33.82 33.27 33.73 370,056
09/23/2014 33.61 34 33.36 33.54 755,767
09/22/2014 33.1 33.86 32.78 33.8 525,139
09/19/2014 33.41 33.92 32.9 33.22 1,450,852
09/18/2014 32.31 33.32 32.23 33.27 600,963
09/17/2014 31.89 32.62 31.66 32.27 590,593
09/16/2014 30.95 32.05 30.8 31.96 644,471
09/15/2014 31.1 31.1 30.82 30.85 565,442
09/12/2014 31.13 31.15 30.5 31.07 868,689
09/11/2014 29.24 31.13 29.24 31.03 1,001,553
09/10/2014 28.74 29.49 28.65 29.35 478,854
09/09/2014 28.69 28.8 28.35 28.66 450,388
09/08/2014 28.5 29.05 28.5 28.82 350,620
09/05/2014 28.45 28.76 28.24 28.55 354,526
09/04/2014 28.68 29.14 28.51 28.55 253,353
09/03/2014 29.1 29.19 28.51 28.64 350,547
09/02/2014 28.88 29.25 28.56 29.06 339,991
08/29/2014 29.06 29.12 28.66 28.88 341,964
08/28/2014 28.9 29.29 28.62 28.99 229,748
08/27/2014 29.34 29.64 28.87 29.1 345,554
08/26/2014 28.85 29.58 28.82 29.28 434,659
08/25/2014 29.68 29.77 28.6 28.9 596,510
08/22/2014 29.47 29.745 29.3 29.59 474,229
08/21/2014 29.9 29.9 29.29 29.44 530,202
08/20/2014 30.32 30.86 29.65 29.96 409,259
08/19/2014 30.63 30.84 30.49 30.58 363,649
08/18/2014 30.39 30.6 30.18 30.48 457,377
08/15/2014 31.02 31.02 29.78 30.13 713,405
08/14/2014 30.87 31.14 30.61 30.7 346,099
08/13/2014 30.67 31.08 30.54 30.96 252,684
08/12/2014 31.01 31.1816 30.27 30.48 215,442
08/11/2014 30.89 31.34 30.59 31.2 399,804
08/08/2014 30.57 30.94 30.454 30.75 260,087
08/07/2014 30.67 30.98 30.3436 30.59 247,805
08/06/2014 29.99 30.75 29.99 30.48 367,871
08/05/2014 29.93 30.62 29.5678 30.28 333,276
08/04/2014 29.56 30.28 29.2347 30.15 543,705
08/01/2014 29.22 29.78 29.1 29.34 431,939
07/31/2014 30.56 30.75 29.36 29.36 523,403
07/30/2014 30.71 31.12 30.1932 30.91 311,061
07/29/2014 30.61 31.01 29.93 30.65 660,730
07/28/2014 31.46 31.48 30.45 30.52 560,054
07/25/2014 31.43 31.8 31.236 31.45 318,191
07/24/2014 31.59 32.11 31.5101 31.83 441,445
07/23/2014 34 34.158 31.11 31.53 975,249
07/22/2014 32.23 32.77 31.8 32.27 428,558
07/21/2014 31.65 31.97 31.31 31.74 324,879
07/18/2014 31.28 32.05 31.28 31.8 423,337
07/17/2014 31.87 32.36 31.25 31.37 408,501
07/16/2014 32.36 32.67 32.01 32.01 333,036
07/15/2014 32.64 32.93 32.08 32.23 297,749
07/14/2014 32.5 33.19 32.37 32.91 279,297
07/11/2014 32.36 32.64 31.92 32.23 347,678
07/10/2014 32.49 32.87 31.62 32.43 523,524
07/09/2014 32.87 33.44 32.384 33.15 343,807
07/08/2014 34.28 34.28 32.055 32.84 836,382
07/07/2014 34.82 34.9 34.24 34.27 446,987
07/03/2014 35.27 35.37 35 35.08 138,142
07/02/2014 35.25 35.785 34.92 35.07 323,145
07/01/2014 34.49 35.85 34.42 35.36 440,798
06/30/2014 34.23 34.5 33.86 34.43 577,897
06/27/2014 34.01 34.5375 33.71 34.4 989,329
06/26/2014 34.63 34.725 34.03 34.28 286,035
06/25/2014 33.98 34.72 33.18 34.66 257,620
06/24/2014 34.39 34.91 34.04 34.05 415,177
06/23/2014 34.76 34.97 34.42 34.56 240,541
06/20/2014 34.64 34.855 34.17 34.69 585,550
06/19/2014 34.88 35.065 34.34 34.56 249,913
06/18/2014 35.23 35.29 34.34 34.69 456,366
06/17/2014 34 35.38 33.7224 35.305 554,276
06/16/2014 34.16 34.31 33.72 34.01 304,973
06/13/2014 34.49 34.54 33.75 34.32 266,225
06/12/2014 34.5 34.71 33.8799 34.06 316,557
06/11/2014 34.3 34.6499 34.21 34.51 351,172
06/10/2014 34.57 34.61 34.2 34.58 487,836
06/09/2014 34.37 34.94 34.032 34.8 479,506
06/06/2014 34.42 34.76 34.11 34.33 503,841
06/05/2014 33.04 34.2 32.57 34.16 627,357
06/04/2014 32.36 33.1 32.09 33.04 394,153
06/03/2014 32.4 32.86 32.23 32.59 671,223
06/02/2014 32.46 32.73 31.2627 32.64 628,196
05/30/2014 33.01 33.19 32.12 32.46 460,566
05/29/2014 33 33.066 32.6075 32.91 518,571
05/28/2014 33.31 33.34 32.24 32.83 465,088
05/27/2014 33.13 33.69 32.88 33.31 413,874
05/23/2014 32.08 32.79 31.99 32.71 336,328
05/22/2014 31.96 32.5 31.54 32.26 449,387
05/21/2014 31.74 32 31.277 31.77 323,087
05/20/2014 31.72 31.97 31.49 31.62 674,339
05/19/2014 31.01 32.1 31 31.87 538,383
05/16/2014 30.6 31.08 30.36 31.08 386,119
05/15/2014 30.15 30.57 29.94 30.43 467,385
05/14/2014 30.85 31 30.12 30.4 529,961
05/13/2014 31.66 31.73 30.8 30.91 490,285
05/12/2014 29.68 31.92 29.61 31.62 608,890
05/09/2014 29.49 29.96 29.08 29.78 558,626
05/08/2014 30.76 31.14 29.54 29.68 609,948
05/07/2014 30.92 31.18 30.1767 30.73 537,185
05/06/2014 31.29 31.59 30.87 30.96 658,779
05/05/2014 31 31.75 30.721 31.34 327,139
05/02/2014 31.69 32.01 31.28 31.31 480,431
05/01/2014 31.38 32.21 31.14 31.7 491,741
04/30/2014 30.91 31.53 30.77 31.53 434,509
04/29/2014 31.36 31.97 30.74 31.11 467,734
04/28/2014 31.84 32.08 30.66 31.26 532,352
04/25/2014 32.03 32.82 31.71 31.77 557,587
04/24/2014 34.63 34.78 32.01 32.24 911,134
04/23/2014 35.99 36.88 33.06 34.28 1,615,542
04/22/2014 33.84 34.33 33.5 34.25 622,055
04/21/2014 34.22 34.22 33.51 33.79 385,655
04/17/2014 33.31 34.3 32.93 34.03 480,458
04/16/2014 32.91 33.4079 32.415 33.34 587,276
04/15/2014 32.6 32.92 31.57 32.58 460,168
04/14/2014 32.67 33.09 32.15 32.53 508,377
04/11/2014 32.48 33.11 32.19 32.25 423,080
04/10/2014 33.73 33.86 32.69 32.83 521,549
04/09/2014 33.33 33.83 33.25 33.69 521,079
04/08/2014 33.17 33.945 32.58 33.32 544,538
04/07/2014 33.75 34.18 32.91 33.1 586,499
04/04/2014 35.8 35.99 33.82 34.03 570,733
04/03/2014 36.11 36.3399 35.25 35.46 352,085
04/02/2014 35.97 36.38 35.7 36.22 659,039
04/01/2014 35.18 36.07 35.17 35.9 457,963
03/31/2014 34.76 35.53 34.76 35.03 525,020
*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?