Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mannatech Inc (NQ: MTEX )

7.660 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, May 23, 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 (%)
Nov 30, 2012 4.949 5.524 4.949 5.425 20,336 +0.47(+9.55%)
Nov 29, 2012 4.872 5.054 4.556 4.952 32,552 +0.05(+0.93%)
Nov 28, 2012 4.556 4.928 4.346 4.907 11,937 +0.36(+7.86%)
Nov 27, 2012 4.381 4.823 4.206 4.549 18,617 +0.20(+4.51%)
Nov 26, 2012 4.241 4.360 4.213 4.353 3,532 +0.15(+3.50%)
Nov 21, 2012 4.206 4.206 4.206 4.206 1,283 +0.14(+3.45%)
Nov 20, 2012 4.059 4.066 4.059 4.066 650 -0.14(-3.34%)
Nov 19, 2012 4.199 4.381 4.003 4.206 124,542 +0.18(+4.35%)
Nov 16, 2012 4.031 4.031 4.031 4.031 751 +0.04(+0.88%)
Nov 15, 2012 3.890 4.006 3.890 3.995 2,264 +0.11(+2.70%)
Nov 14, 2012 4.094 4.094 3.890 3.890 285 -0.25(-5.93%)
Nov 13, 2012 4.381 4.395 4.136 4.136 10,524 -0.22(-4.99%)
Nov 12, 2012 3.722 4.760 3.722 4.353 22,283 +0.55(+14.58%)
Nov 09, 2012 3.876 3.876 3.512 3.799 7,418 -0.08(-1.99%)
Nov 08, 2012 3.400 3.876 3.386 3.876 21,362 +0.47(+13.79%)
Nov 07, 2012 3.379 3.407 3.379 3.407 1,747 +0.00(+0.00%)
Nov 06, 2012 3.372 3.407 3.365 3.407 2,145 +0.04(+1.25%)
Nov 05, 2012 3.491 3.491 3.343 3.365 2,117 -0.09(-2.60%)
Nov 02, 2012 3.484 3.484 3.454 3.454 328 -0.05(-1.44%)
Nov 01, 2012 3.344 3.505 3.344 3.505 3,767 +0.10(+2.88%)
Oct 31, 2012 3.435 3.435 3.400 3.407 2,555 -0.03(-0.82%)
Oct 26, 2012 3.435 3.435 3.435 3.435 570 +0.00(+0.00%)
Oct 25, 2012 3.526 3.526 3.435 3.435 1,710 -0.04(-1.01%)
Oct 24, 2012 3.449 3.470 3.428 3.470 5,164 +0.01(+0.20%)
Oct 23, 2012 3.533 3.631 3.358 3.463 9,930 -0.08(-2.35%)
Oct 19, 2012 3.546 3.546 3.546 3.546 570 -0.03(-0.81%)
Oct 18, 2012 3.582 3.582 3.575 3.575 10,029 -0.02(-0.58%)
Oct 17, 2012 3.596 3.604 3.596 3.596 1,408 -0.03(-0.77%)
Oct 16, 2012 3.666 3.666 3.603 3.624 1,626 +0.03(+0.78%)
Oct 15, 2012 3.659 3.659 3.596 3.596 998 -0.08(-2.29%)
Oct 12, 2012 3.638 3.686 3.589 3.680 2,094 +0.01(+0.38%)
Oct 11, 2012 3.645 3.673 3.645 3.666 1,938 +0.04(+0.97%)
Oct 10, 2012 3.638 3.638 3.631 3.631 958 +0.00(+0.00%)
Oct 09, 2012 3.638 3.638 3.631 3.631 557 -0.15(-3.90%)
Oct 08, 2012 3.778 3.778 3.778 3.778 266 +0.02(+0.56%)
Oct 04, 2012 3.757 3.757 3.757 3.757 0 +0.06(+1.71%)
Oct 03, 2012 3.694 3.694 3.694 3.694 427 +0.01(+0.38%)
Oct 02, 2012 3.687 3.687 3.680 3.680 10,458 -0.01(-0.19%)
Oct 01, 2012 3.659 3.799 3.617 3.687 11,930 +0.05(+1.51%)
Sep 28, 2012 3.672 3.672 3.632 3.632 1,569 -0.01(-0.38%)
Sep 27, 2012 3.813 3.813 3.646 3.646 427 -0.13(-3.50%)
Sep 26, 2012 3.759 3.778 3.603 3.778 2,867 +0.13(+3.65%)
Sep 25, 2012 3.613 3.645 3.613 3.645 6,125 +0.06(+1.56%)
Sep 24, 2012 3.778 3.778 3.589 3.589 1,533 -0.05(-1.35%)
Sep 21, 2012 3.708 3.708 3.624 3.638 5,509 -0.08(-2.08%)
Sep 20, 2012 3.617 3.715 3.610 3.715 12,107 +0.10(+2.71%)
Sep 19, 2012 3.596 3.617 3.582 3.617 13,236 +0.00(+0.00%)
Sep 18, 2012 3.583 3.617 3.583 3.617 2,606 +0.01(+0.19%)
Sep 17, 2012 3.750 3.750 3.582 3.610 7,379 +0.01(+0.19%)
Sep 14, 2012 3.659 3.708 3.582 3.603 18,260 -0.08(-2.28%)
Sep 13, 2012 3.596 3.687 3.575 3.687 6,931 +0.06(+1.54%)
Sep 12, 2012 3.722 3.722 3.575 3.631 7,264 -0.11(-3.00%)
Sep 11, 2012 3.862 4.066 3.589 3.743 14,531 -0.16(-4.13%)
Sep 10, 2012 4.171 4.171 3.904 3.904 4,021 -0.16(-3.97%)
Sep 07, 2012 4.136 4.171 3.960 4.066 3,994 -0.07(-1.70%)
Sep 06, 2012 4.206 4.346 4.136 4.136 2,322 -0.07(-1.67%)
Sep 05, 2012 4.304 4.304 4.155 4.206 8,011 -0.11(-2.60%)
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.