MANH

Historical Stock Prices

$32.23
*  
0.20
0.62%
Get MANH Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
03/28/2014 35.44 35.97 34.41 34.67 523,507
03/27/2014 35.31 35.62 34.281 35.47 473,966
03/26/2014 35.97 36.34 35.24 35.24 394,684
03/25/2014 36 36.62 35.48 35.62 507,497
03/24/2014 37.59 37.59 34.93 35.82 991,405
03/21/2014 38.14 38.32 37.4903 37.61 515,009
03/20/2014 37.47 38.52 36.95 38.09 600,588
03/19/2014 40.35 40.56 36.785 37.6 1,662,375
03/18/2014 40.41 40.78 40.21 40.49 839,932
03/17/2014 39.98 40.789 39.94 40.41 656,871
03/14/2014 39.02 40.2 39.01 39.85 348,759
03/13/2014 39.8 39.817 39.114 39.22 385,139
03/12/2014 39.53 39.76 38.9 39.62 436,792
03/11/2014 39.3 39.8399 39.18 39.59 579,154
03/10/2014 39.25 39.38 38.87 39.35 510,263
03/07/2014 39.33 39.5599 38.95 39.21 644,424
03/06/2014 38.63 39.08 38.52 38.98 562,399
03/05/2014 38.77 38.94 38.5 38.65 585,656
03/04/2014 37.78 39.22 37.78 38.94 762,008
03/03/2014 37.64 37.74 36.95 37.24 1,134,268
02/28/2014 38.6 39.04 37.6 37.89 596,932
02/27/2014 36.79 38.5 36.73 38.42 644,280
02/26/2014 36.36 37.1265 36.36 36.72 366,832
02/25/2014 36.68 36.85 36.01 36.21 808,759
02/24/2014 35.8 36.6 35.79 36.5 702,242
02/21/2014 35.45 35.82 35.43 35.79 781,945
02/20/2014 34.45 35.31 34.06 35.18 764,429
02/19/2014 34.13 34.68 34.13 34.38 695,819
02/18/2014 34.27 34.5 34.01 34.34 469,619
02/14/2014 34.34 34.49 33.98 34.06 277,098
02/13/2014 33.17 34.37 33.17 34.27 450,241
02/12/2014 33.49 33.86 33.25 33.5 269,281
02/11/2014 32.8 33.85 32.8 33.38 515,086
02/10/2014 33.29 33.42 32.73 32.9 454,913
02/07/2014 32.61 33.22 32.44 33.13 529,083
02/06/2014 32.93 33.12 32.28 32.57 579,006
02/05/2014 33.55 33.95 32.174 33.03 660,017
02/04/2014 33.53 33.76 32.85 33.12 668,219
02/03/2014 33.69 34.0075 32.88 33.26 809,608
01/31/2014 33.7 34.13 33.08 33.72 618,515
01/30/2014 32.54 33.9 32.54 33.79 521,356
01/29/2014 32.03 32.42 31.92 32.16 372,049
01/28/2014 32 32.27 31.81 32.25 464,579
01/27/2014 32.94 32.94 31.7 32.01 579,673
01/24/2014 33.4 33.82 32.67 32.7 643,861
01/23/2014 33.86 33.95 33.388 33.51 754,397
01/22/2014 33.15 33.98 33.15 33.91 513,862
01/21/2014 33.1 33.26 32.89 33.15 554,723
01/17/2014 32.59 32.64 32.36 32.61 327,638
01/16/2014 32.08 32.66 31.731 32.3 419,029
01/15/2014 31.31 32.11 31.23 32.04 393,554
01/14/2014 31.5 32.075 31.06 31.14 469,412
01/13/2014 30.43 31.49 30.038 31.26 561,496
01/10/2014 30.3225 30.5475 29.8788 30.4525 570,372
01/09/2014 30.5325 30.7475 29.9275 30.275 802,188
01/08/2014 30.8825 31.173 29.915 30.4975 976,472
01/07/2014 31.115 31.3925 30.2175 30.84 996,696
01/06/2014 30.3275 31.5675 30.0263 31.0125 662,584
01/03/2014 29.415 29.865 29.415 29.7375 354,764
01/02/2014 29.2775 29.6805 28.9028 29.395 557,248
12/31/2013 29.31 29.8975 29.23 29.37 625,424
12/30/2013 29.56 29.9125 29.1525 29.4 526,340
12/27/2013 30.4775 30.6625 29.14 29.615 588,132
12/26/2013 30.61 31.0963 30.1425 30.335 390,520
12/24/2013 30.3075 30.465 30.215 30.4 207,172
12/23/2013 30.3525 30.7888 29.945 30.24 416,852
12/20/2013 29.795 30.32 29.565 30.105 821,016
12/19/2013 29.9225 30.1375 29.5 29.6025 297,504
12/18/2013 29.8 30.06 29.5125 30.0425 453,632
12/17/2013 30.0575 30.125 29.4975 29.845 253,556
12/16/2013 30.165 30.4875 29.8875 30.0425 254,400
12/13/2013 29.7175 30.335 29.5125 29.9425 278,064
12/12/2013 29.6025 29.93 28.7875 29.6125 241,456
12/11/2013 29.965 30.18 29.47 29.535 271,476
12/10/2013 30.2725 30.475 29.7725 29.865 405,432
12/09/2013 30.7075 30.9975 29.9525 30.4075 302,696
12/06/2013 29.7425 30.65 29.7425 30.59 277,292
12/05/2013 29.3975 29.9375 29.1304 29.5575 279,756
12/04/2013 29.6425 30.055 29.305 29.48 306,616
12/03/2013 29.695 30.2544 29.275 29.835 308,960
12/02/2013 30.1025 30.2798 29.7475 29.815 201,232
11/29/2013 30.265 30.5718 29.9477 30.065 162,888
11/27/2013 30.21 30.6149 29.9525 30.2 306,492
11/26/2013 29.535 30.49 28.016 30.2025 453,792
11/25/2013 29.43 29.6875 28.885 29.535 424,308
11/22/2013 29.035 29.5375 28.7275 29.375 249,932
11/21/2013 28.68 29.095 28.46 29.0525 308,396
11/20/2013 28.6725 28.7869 28.2025 28.5 354,324
11/19/2013 28.5175 28.9495 28.335 28.6575 404,392
11/18/2013 27.7925 28.5925 27.765 28.55 339,984
11/15/2013 27.925 27.99 27.5025 27.765 410,632
11/14/2013 27.9525 28.4875 27.6525 27.9725 308,544
11/13/2013 27.93 28.1175 27.4675 28.03 235,696
11/12/2013 27.26 28.4688 26.8425 28.1525 418,308
11/11/2013 27.3925 27.8 26.9575 27.28 442,504
11/08/2013 26.41 27.555 26.41 27.52 367,396
11/07/2013 27.0675 27.2025 26.3975 26.4 461,560
11/06/2013 27 27.1962 26.515 27.0075 388,444
11/05/2013 26.85 27.0925 26.7725 26.79 222,788
11/04/2013 26.5725 27.0775 26.2525 27.015 399,556
11/01/2013 26.585 26.7025 26.195 26.525 484,188
10/31/2013 26.8425 27.195 26.5694 26.6275 617,356
10/30/2013 27.425 27.475 26.6825 26.7575 613,232
10/29/2013 27.135 27.7175 25.79 27.335 645,108
10/28/2013 27.1725 27.4488 26.7475 26.9845 448,328
10/25/2013 26.8675 27.365 26.675 27.08 453,340
10/24/2013 27.5175 27.8825 26.49 26.7675 848,100
10/23/2013 24.1375 27.56 23.9975 27.4312 1,287,300
10/22/2013 23.7025 24.0025 23.5531 23.8175 391,716
10/21/2013 23.7625 24.026 23.61 23.68 262,748
10/18/2013 23.94 24.05 23.5025 23.7575 546,568
10/17/2013 23.6225 23.8625 23.365 23.78 227,588
10/16/2013 23.7125 23.98 23.625 23.66 224,092
10/15/2013 23.75 23.75 23.445 23.625 321,464
10/14/2013 23.705 24.0375 23.0425 23.8 318,896
10/11/2013 23.1275 23.8325 23.09 23.8325 272,472
10/10/2013 23.2025 23.4275 22.8125 23.2375 288,568
10/09/2013 23.095 23.275 22.7275 22.8775 422,680
10/08/2013 23.51 23.6265 23.065 23.09 291,600
10/07/2013 23.78 24.0625 23.4275 23.4375 231,460
10/04/2013 23.8825 24.1275 23.86 23.945 183,812
10/03/2013 24.25 24.3625 23.73 23.9475 211,356
10/02/2013 23.955 24.3425 23.9025 24.265 161,412
10/01/2013 23.93 24.17 23.7825 24.13 271,152
09/30/2013 23.5575 23.8825 23.2753 23.8625 215,852
09/27/2013 23.83 23.925 23.625 23.7325 140,524
09/26/2013 23.65 24.0325 23.5975 24.015 267,796
09/25/2013 23.7475 24.08 23.6225 23.6425 289,484
09/24/2013 23.4875 24.07 23.26 23.78 213,820
09/23/2013 23.4 23.5375 23.27 23.465 116,744
09/20/2013 23.2475 23.6725 23.0825 23.4 582,960
09/19/2013 23.2575 23.3663 23.0026 23.2375 106,580
09/18/2013 23.1075 23.35 22.8375 23.245 267,088
09/17/2013 23.1475 23.21 22.9125 23.0575 302,504
09/16/2013 23.3325 23.435 23.1025 23.1625 375,248
09/13/2013 23.1475 23.2575 22.9025 23.1325 135,320
09/12/2013 23.2275 23.2975 22.935 23.0475 205,112
09/11/2013 23.1425 23.415 23.01 23.155 188,780
09/10/2013 22.75 23.345 22.66 23.125 411,688
09/09/2013 22.2425 22.75 22.1313 22.7475 470,600
09/06/2013 22.295 22.3597 21.63 22.0975 359,080
09/05/2013 21.8875 22.3075 21.8325 22.1725 244,340
09/04/2013 21.9975 22.0748 21.5531 21.8025 622,272
09/03/2013 22.185 22.2625 21.6825 21.91 215,048
08/30/2013 22.1725 22.3225 21.8125 21.875 329,020
08/29/2013 22.135 22.3523 22.1088 22.2575 238,556
08/28/2013 22.2675 22.375 22.0825 22.1075 249,136
08/27/2013 22.505 22.705 22.165 22.1975 297,540
08/26/2013 22.7325 22.9767 22.6225 22.7225 218,048
08/23/2013 22.8 22.85 22.575 22.6975 207,416
08/22/2013 22.235 22.8775 22.2125 22.8 161,372
08/21/2013 22.585 22.83 22.1925 22.235 217,936
08/20/2013 22.1575 22.8275 22.095 22.715 368,236
08/19/2013 22.005 22.535 21.6565 22.1125 210,100
08/16/2013 21.67 22.1763 21.48 21.975 251,908
08/15/2013 22.1475 22.46 21.75 21.815 299,320
08/14/2013 22.5625 22.6925 22.4375 22.46 244,952
08/13/2013 22.5 22.646 22.4877 22.62 221,632
08/12/2013 22.3825 22.6325 22.2775 22.5175 181,088
08/09/2013 22.645 22.705 22.4075 22.4575 146,800
08/08/2013 22.2925 22.75 22.0725 22.635 322,688
08/07/2013 22.3925 22.4875 22.1125 22.155 274,984
08/06/2013 22.2275 22.6313 21.9028 22.42 337,860
08/05/2013 22.1675 22.4063 22.0625 22.2 285,692
08/02/2013 22.3875 22.4825 22.0063 22.25 234,804
08/01/2013 22.135 22.4847 22.135 22.4125 419,516
07/31/2013 22.1825 22.2775 21.895 22.085 567,236
07/30/2013 21.1 22.13 21.1 22.0475 728,016
07/29/2013 21 21.185 20.8225 21.1 383,800
07/26/2013 21.3775 21.4125 20.9325 21 280,108
07/25/2013 20.9475 21.6 20.88 21.565 642,828
07/24/2013 21.98 22.36 20.86 21.0625 475,040
07/23/2013 20.5225 20.775 20.48 20.695 307,172
07/22/2013 20.65 20.7225 20.5025 20.52 330,524
07/19/2013 20.69 20.935 20.49 20.6625 333,852
07/18/2013 20.67 20.9325 20.4525 20.7875 858,712
07/17/2013 20.985 20.9975 20.485 20.5575 492,432
07/16/2013 21 21.09 20.7076 20.8475 525,564
07/15/2013 20.83 20.9975 20.725 20.955 238,592
07/12/2013 20.75 20.85 20.7075 20.7575 312,176
07/11/2013 20.955 20.955 20.6775 20.725 282,240
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?