Quantcast
MANH

Historical Stock Prices

$57.3
*  
0.23
0.4%
Get MANH Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 56.88 57.54 56.24 57.3 316,753
04/17/2019 57.97 58.34 56.68 57.07 411,160
04/16/2019 57.55 58.09 57.21 57.73 419,007
04/15/2019 57.07 57.41 56.7698 57.36 193,769
04/12/2019 57.13 57.356 56.805 57.03 185,908
04/11/2019 56.97 57.32 56.6575 57.11 329,665
04/10/2019 56.1 56.89 56.1 56.85 337,330
04/09/2019 55.76 56.355 55.655 56.12 263,117
04/08/2019 56.55 56.55 55.64 56.14 249,825
04/05/2019 56.55 57.33 56.31 56.55 324,102
04/04/2019 57.12 57.51 55.64 56.34 453,888
04/03/2019 56.6 57.25 56.57 57.01 546,536
04/02/2019 55.58 56.2 55.19 56.11 505,039
04/01/2019 55.53 56.16 54.93 55.5 315,706
03/29/2019 54.94 55.4 54.62 55.11 324,753
03/28/2019 54.38 55.01 53.44 54.41 597,851
03/27/2019 55.16 55.76 53.78 54.15 473,199
03/26/2019 55.14 55.7475 54.57 55.19 297,544
03/25/2019 53.86 54.94 53.71 54.65 251,477
03/22/2019 56.02 56.245 54.04 54.08 295,430
03/21/2019 54.99 56.72 54.99 56.41 307,803
03/20/2019 55.11 55.99 54.52 55.17 261,046
03/19/2019 55.58 55.74 54.99 55.1 290,898
03/18/2019 55.39 55.93 54.92 55.52 145,109
03/15/2019 55.18 55.73 54.8619 55.26 505,057
03/14/2019 53.87 55.39 53.665 55.19 414,131
03/13/2019 54.17 54.67 53.405 53.85 230,394
03/12/2019 54.2 54.33 53.84 53.96 158,685
03/11/2019 53.35 54.48 53.14 54.14 222,733
03/08/2019 53.11 53.5 52.555 53.27 231,082
03/07/2019 53.26 54 52.62 53.6 264,374
03/06/2019 53.75 53.83 53.03 53.25 156,289
03/05/2019 53.31 54.13 52.76 53.67 394,259
03/04/2019 55.06 55.24 53.29 53.32 484,939
03/01/2019 54.9 55.38 54.635 54.9 444,046
02/28/2019 55 55.19 54.395 54.75 274,379
02/27/2019 54.26 54.98 53.955 54.95 411,613
02/26/2019 54.7 54.89 54.15 54.33 392,619
02/25/2019 55.21 55.39 54.46 54.82 316,927
02/22/2019 54.17 55 54.17 54.84 438,442
02/21/2019 54.54 54.54 53.875 54.04 308,821
02/20/2019 54.65 54.83 54.15 54.55 267,563
02/19/2019 54.19 54.8 54.07 54.49 309,521
02/15/2019 54 54.51 53.52 54.23 283,848
02/14/2019 53.09 53.89 52.365 53.77 409,454
02/13/2019 53.4 53.63 52.72 53.19 370,484
02/12/2019 52.53 53.89 51.64 53.36 760,351
02/11/2019 51.69 52.63 51.69 52.32 536,687
02/08/2019 49.71 51.34 49.66 51.32 519,496
02/07/2019 48.77 50.46 47.91 50.09 803,427
02/06/2019 53.81 53.81 47.83 48.77 1,189,825
02/05/2019 51.66 52.71 51.31 52.27 739,900
02/04/2019 49.77 51.75 49.74 51.27 659,184
02/01/2019 48.9 49.69 48.5 49.6 482,363
01/31/2019 48.53 49.1 48.33 48.77 383,884
01/30/2019 48.37 48.54 47.6 48.51 270,061
01/29/2019 48.34 48.53 47.89 48.25 288,815
01/28/2019 48.15 48.68 47.8075 48.33 386,334
01/25/2019 47.52 48.73 46.925 48.42 241,504
01/24/2019 47.02 47.95 47.02 47.44 361,663
01/23/2019 47.88 47.91 46.66 47.01 507,588
01/22/2019 47.95 48.69 47.68 47.82 421,898
01/18/2019 47.84 48.68 47.74 48.37 419,418
*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?



Smart Portfolio