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 (%)
Apr 30, 2013 5.201 5.545 5.201 5.222 0 -0.04(-0.67%)
Apr 29, 2013 5.257 5.257 5.257 5.257 275 -0.07(-1.31%)
Apr 26, 2013 5.601 5.601 5.082 5.327 5,779 -0.11(-1.94%)
Apr 25, 2013 5.446 5.468 5.082 5.432 0 +0.00(+0.00%)
Apr 24, 2013 5.432 5.432 5.432 5.432 0 +0.00(+0.00%)
Apr 23, 2013 5.432 5.432 5.411 5.432 855 +0.11(+1.97%)
Apr 22, 2013 5.327 5.327 5.327 5.327 647 +0.00(+0.00%)
Apr 19, 2013 5.110 5.327 5.110 5.327 15,403 +0.08(+1.60%)
Apr 18, 2013 5.005 5.257 4.949 5.243 3,281 -0.08(-1.58%)
Apr 17, 2013 5.327 5.327 4.914 5.327 8,016 +0.00(+0.00%)
Apr 16, 2013 5.327 5.327 5.327 5.327 285 +0.35(+7.04%)
Apr 15, 2013 4.872 4.977 4.837 4.977 6,077 -0.05(-0.98%)
Apr 12, 2013 4.753 5.047 4.753 5.026 1,818 +0.19(+3.91%)
Apr 11, 2013 4.844 4.872 4.661 4.837 2,567 -0.05(-1.00%)
Apr 10, 2013 4.949 5.327 4.802 4.886 15,764 -0.04(-0.85%)
Apr 09, 2013 4.577 4.928 4.563 4.928 18,009 +0.36(+7.99%)
Apr 08, 2013 4.339 4.732 4.319 4.563 8,125 +0.25(+5.85%)
Apr 05, 2013 4.311 4.342 4.311 4.311 1,145 -0.26(-5.67%)
Apr 04, 2013 4.570 4.570 4.570 4.570 213 +0.04(+0.77%)
Apr 03, 2013 4.696 4.696 4.521 4.535 4,565 -0.04(-0.92%)
Apr 02, 2013 4.339 4.591 4.321 4.577 4,401 +0.17(+3.82%)
Apr 01, 2013 4.388 4.409 4.248 4.409 2,409 -0.07(-1.57%)
Mar 28, 2013 4.416 4.486 4.362 4.479 4,178 +0.18(+4.07%)
Mar 27, 2013 4.367 4.367 4.304 4.304 406 +0.04(+0.82%)
Mar 26, 2013 4.479 4.479 4.248 4.269 756 -0.32(-6.99%)
Mar 25, 2013 4.311 4.590 4.297 4.590 17,531 +0.31(+7.34%)
Mar 22, 2013 4.402 4.430 4.227 4.276 4,137 +0.07(+1.67%)
Mar 21, 2013 4.206 4.206 4.206 4.206 3,258 -0.17(-3.85%)
Mar 20, 2013 4.401 4.430 3.995 4.374 8,208 +0.30(+7.40%)
Mar 19, 2013 4.003 4.073 3.984 4.073 2,580 +0.10(+2.54%)
Mar 18, 2013 4.087 4.087 3.972 3.972 493 -0.07(-1.63%)
Mar 15, 2013 4.423 4.423 4.031 4.038 2,236 -0.36(-8.13%)
Mar 14, 2013 4.395 4.395 4.395 4.395 181 -0.01(-0.16%)
Mar 12, 2013 4.402 4.402 4.402 4.402 0 -0.01(-0.32%)
Mar 11, 2013 4.416 4.416 4.416 4.416 855 -0.03(-0.79%)
Mar 08, 2013 3.988 4.521 3.988 4.451 6,649 +0.48(+12.19%)
Mar 07, 2013 4.060 4.060 3.960 3.967 506 -0.12(-2.91%)
Mar 06, 2013 4.185 4.194 4.086 4.086 1,355 -0.24(-5.52%)
Mar 05, 2013 4.073 4.479 4.073 4.325 2,964 +0.34(+8.44%)
Mar 04, 2013 4.388 4.472 3.988 3.988 2,736 +0.01(+0.35%)
Mar 01, 2013 3.968 3.988 3.961 3.974 713 -0.06(-1.56%)
Feb 28, 2013 3.970 4.038 3.904 4.037 3,603 +0.04(+1.05%)
Feb 26, 2013 3.995 3.995 3.995 3.995 0 -0.08(-2.06%)
Feb 22, 2013 4.024 4.108 4.024 4.080 1,569 +0.07(+1.75%)
Feb 21, 2013 3.981 4.087 3.890 4.010 2,656 -0.13(-3.05%)
Feb 20, 2013 4.038 4.136 4.038 4.136 515 +0.02(+0.51%)
Feb 19, 2013 4.094 4.136 4.094 4.115 1,067 -0.03(-0.68%)
Feb 15, 2013 4.101 4.241 4.101 4.143 1,166 -0.03(-0.67%)
Feb 14, 2013 4.171 4.171 4.171 4.171 2,853 +0.03(+0.68%)
Feb 13, 2013 4.339 4.339 4.122 4.143 7,697 +0.02(+0.51%)
Feb 11, 2013 4.122 4.122 4.122 4.122 998 -0.01(-0.34%)
Feb 08, 2013 4.136 4.136 4.136 4.136 427 +0.01(+0.32%)
Feb 07, 2013 4.122 4.136 4.122 4.123 2,640 +0.01(+0.19%)
Feb 06, 2013 4.115 4.115 4.115 4.115 142 -0.09(-2.17%)
Feb 04, 2013 4.206 4.276 4.206 4.206 1,861 -0.01(-0.17%)
Feb 01, 2013 4.213 4.213 4.213 4.213 393 -0.13(-3.06%)
Jan 31, 2013 4.346 4.346 4.346 4.346 142 +0.14(+3.33%)
Jan 30, 2013 4.294 4.297 4.122 4.206 2,071 +0.02(+0.50%)
Jan 29, 2013 4.171 4.332 4.157 4.185 5,630 +0.03(+0.67%)
Jan 28, 2013 4.661 4.661 4.038 4.157 15,759 -0.50(-10.69%)
Jan 25, 2013 4.409 4.654 4.381 4.654 1,281 +0.06(+1.37%)
Jan 24, 2013 4.598 4.731 4.591 4.591 570 +0.04(+0.92%)
Jan 23, 2013 4.696 4.696 4.542 4.549 1,045 -0.18(-3.85%)
Jan 22, 2013 4.444 4.732 4.444 4.732 1,569 +0.27(+6.17%)
Jan 18, 2013 4.402 4.457 4.402 4.457 1,420 +0.05(+1.08%)
Jan 17, 2013 4.381 4.409 4.381 4.409 427 +0.03(+0.64%)
Jan 16, 2013 4.444 4.444 4.381 4.381 1,252 -0.02(-0.41%)
Jan 15, 2013 4.542 4.732 4.399 4.399 1,141 -0.19(-4.19%)
Jan 12, 2013 4.591 4.591 4.591 0 +0.00(+0.00%)
Jan 11, 2013 4.591 4.591 4.586 4.591 1,134 +0.21(+4.80%)
Jan 10, 2013 4.416 4.569 4.143 4.381 2,032 -0.19(-4.14%)
Jan 09, 2013 3.925 4.577 3.925 4.570 8,414 +0.50(+12.41%)
Jan 08, 2013 4.136 4.210 3.925 4.066 6,453 -0.06(-1.36%)
Jan 07, 2013 4.332 4.381 4.122 4.122 6,961 -0.24(-5.47%)
Jan 04, 2013 4.374 4.577 4.360 4.360 3,726 -0.02(-0.48%)
Jan 03, 2013 4.500 4.514 4.311 4.381 7,123 +0.13(+3.14%)
Jan 02, 2013 4.346 4.346 4.122 4.248 3,452 +0.31(+7.83%)
Dec 31, 2012 4.003 4.227 3.855 3.939 11,291 -0.06(-1.58%)
Dec 28, 2012 4.031 4.185 3.798 4.003 6,354 +0.07(+1.78%)
Dec 27, 2012 4.276 4.304 3.713 3.932 12,024 -0.34(-7.88%)
Dec 26, 2012 4.472 4.472 4.269 4.269 4,943 -0.18(-4.09%)
Dec 24, 2012 4.556 4.556 4.402 4.451 7,140 -0.14(-3.06%)
Dec 21, 2012 4.732 4.743 4.591 4.591 5,536 -0.14(-2.96%)
Dec 20, 2012 4.802 4.802 4.732 4.732 4,422 +0.00(+0.00%)
Dec 19, 2012 4.619 4.767 4.619 4.732 1,674 +0.08(+1.66%)
Dec 18, 2012 4.746 4.781 4.591 4.654 6,933 -0.25(-5.01%)
Dec 17, 2012 4.956 4.956 4.900 4.900 4,469 -0.01(-0.29%)
Dec 14, 2012 4.907 4.928 4.907 4.914 1,035 -0.02(-0.46%)
Dec 13, 2012 5.040 5.040 4.900 4.937 1,409 -0.17(-3.40%)
Dec 12, 2012 5.110 5.110 5.110 5.110 142 +0.03(+0.55%)
Dec 11, 2012 4.914 5.238 4.914 5.082 3,462 +0.17(+3.42%)
Dec 10, 2012 5.110 5.110 4.914 4.914 469 -0.21(-4.10%)
Dec 07, 2012 5.222 5.229 5.124 5.124 1,283 -0.11(-2.14%)
Dec 06, 2012 5.012 5.236 4.977 5.236 1,513 +0.07(+1.36%)
Dec 05, 2012 5.257 5.271 5.138 5.166 4,660 -0.09(-1.73%)
Dec 04, 2012 5.285 5.341 5.250 5.257 4,137 -0.17(-3.10%)
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%)
Sep 04, 2012 4.332 4.332 4.318 4.318 570 -0.06(-1.44%)
Aug 31, 2012 4.409 4.409 4.381 4.381 378 -0.04(-0.79%)
Aug 30, 2012 4.479 4.479 4.283 4.416 1,854 -0.06(-1.41%)
Aug 29, 2012 4.479 4.479 4.479 4.479 700 -0.03(-0.59%)
Aug 27, 2012 4.557 4.557 4.486 4.506 6,125 -0.12(-2.61%)
Aug 24, 2012 4.521 4.626 4.486 4.626 1,573 +0.13(+2.80%)
Aug 23, 2012 4.626 4.626 4.479 4.500 777 -0.03(-0.62%)
Aug 22, 2012 4.535 4.535 4.304 4.528 1,283 +0.03(+0.62%)
Aug 21, 2012 4.374 4.500 4.353 4.500 470 -0.20(-4.18%)
Aug 17, 2012 4.542 4.696 4.696 4.696 3,281 +0.22(+5.02%)
Aug 16, 2012 4.535 4.591 4.283 4.472 3,225 -0.11(-2.45%)
Aug 15, 2012 4.507 4.626 4.500 4.584 12,126 +0.04(+0.77%)
Aug 14, 2012 4.647 4.647 4.549 4.549 6,302 -0.10(-2.11%)
Aug 13, 2012 4.087 4.696 4.087 4.647 19,537 +0.56(+13.72%)
Aug 10, 2012 4.311 4.311 3.855 4.087 39,341 -0.18(-4.27%)
Aug 09, 2012 4.360 4.381 4.226 4.269 17,592 +0.06(+1.50%)
Aug 08, 2012 4.325 4.423 4.206 4.206 5,910 -0.21(-4.76%)
Aug 07, 2012 4.465 4.556 4.276 4.416 14,186 -0.10(-2.17%)
Aug 06, 2012 4.633 4.633 4.514 4.514 2,526 -0.23(-4.87%)
Aug 03, 2012 4.746 4.746 4.746 4.746 427 +0.09(+1.96%)
Aug 02, 2012 4.535 4.830 4.535 4.654 6,332 -0.16(-3.35%)
Aug 01, 2012 4.263 4.816 4.263 4.816 776 +0.57(+13.55%)
Jul 31, 2012 4.591 4.731 4.241 4.241 2,747 -0.32(-7.07%)
Jul 30, 2012 4.795 4.795 4.558 4.563 1,930 -0.14(-2.98%)
Jul 27, 2012 4.556 4.837 4.437 4.703 11,454 +0.40(+9.29%)
Jul 26, 2012 4.283 4.353 4.283 4.304 1,255 -0.01(-0.16%)
Jul 25, 2012 4.465 4.465 4.311 4.311 1,483 -0.07(-1.60%)
Jul 24, 2012 4.283 4.556 4.262 4.381 2,995 -0.20(-4.43%)
Jul 23, 2012 4.370 4.591 4.370 4.584 1,583 -0.07(-1.50%)
Jul 20, 2012 4.409 4.654 4.409 4.654 3,983 +0.11(+2.47%)
Jul 19, 2012 4.549 4.549 4.493 4.542 4,466 +0.11(+2.53%)
Jul 18, 2012 4.164 4.465 3.848 4.430 42,591 +0.29(+7.12%)
Jul 17, 2012 4.570 4.577 3.953 4.136 13,712 -0.55(-11.80%)
Jul 16, 2012 4.633 4.696 4.535 4.689 2,663 +0.06(+1.36%)
Jul 13, 2012 4.739 4.739 4.626 4.626 1,574 -0.18(-3.65%)
Jul 12, 2012 5.397 5.397 4.290 4.802 68,354 -0.58(-10.81%)
Jul 11, 2012 5.396 5.538 5.383 5.383 5,747 +0.05(+0.92%)
Jul 10, 2012 5.334 5.524 5.258 5.334 9,816 +0.01(+0.26%)
Jul 09, 2012 5.257 5.432 5.236 5.320 7,464 +0.06(+1.20%)
Jul 06, 2012 4.914 5.257 4.914 5.257 2,854 +0.11(+2.18%)
Jul 05, 2012 4.935 5.299 4.774 5.145 17,782 +0.20(+4.13%)
Jul 03, 2012 4.795 4.941 4.795 4.941 1,984 +0.06(+1.13%)
Jul 02, 2012 4.717 4.907 4.647 4.886 2,178 -0.01(-0.28%)
Jun 29, 2012 4.963 4.977 4.766 4.900 4,908 +0.03(+0.57%)
Jun 28, 2012 5.040 5.180 4.669 4.872 4,232 -0.04(-0.71%)
Jun 27, 2012 4.851 5.180 4.577 4.907 11,121 +0.02(+0.43%)
Jun 26, 2012 4.542 4.886 4.542 4.886 9,177 +0.33(+7.25%)
Jun 25, 2012 4.563 4.682 4.353 4.556 3,430 +0.05(+1.07%)
Jun 22, 2012 4.731 4.731 4.388 4.507 14,247 -0.08(-1.83%)
Jun 21, 2012 4.311 4.591 4.276 4.591 7,013 +0.30(+7.03%)
Jun 20, 2012 4.332 4.416 4.276 4.290 1,283 -0.18(-3.92%)
Jun 19, 2012 4.521 4.696 4.374 4.465 6,279 -0.09(-2.00%)
Jun 18, 2012 4.304 4.732 4.304 4.556 49,172 +0.27(+6.21%)
Jun 15, 2012 4.332 4.549 4.157 4.290 26,646 +0.06(+1.53%)
Jun 14, 2012 4.024 4.549 4.024 4.225 2,924 +0.30(+7.63%)
Jun 13, 2012 4.528 4.528 3.925 3.925 15,393 -0.29(-6.82%)
Jun 12, 2012 4.325 4.549 4.108 4.213 44,781 -0.22(-4.90%)
Jun 11, 2012 3.575 4.900 3.575 4.430 84,767 +0.88(+24.90%)
Jun 08, 2012 3.526 3.547 3.526 3.547 811 +0.01(+0.40%)
Jun 07, 2012 3.757 3.761 3.533 3.533 3,281 -0.22(-5.79%)
Jun 06, 2012 3.729 3.754 3.589 3.750 2,647 +0.03(+0.75%)
Jun 05, 2012 3.540 3.757 3.540 3.722 4,496 +0.17(+4.73%)
Jun 04, 2012 3.554 3.554 3.554 3.554 3,070 +0.03(+0.80%)
Jun 01, 2012 3.365 3.682 3.365 3.526 96,261 +0.01(+0.40%)
May 31, 2012 3.568 3.638 3.098 3.512 3,831 -0.13(-3.47%)
May 30, 2012 3.168 3.638 3.168 3.638 22,350 +0.48(+15.33%)
May 29, 2012 2.523 3.393 2.523 3.154 60,114 +0.81(+34.33%)
May 25, 2012 2.965 2.965 2.348 2.348 48,110 -0.62(-20.99%)
May 24, 2012 2.818 2.972 2.818 2.972 8,455 +0.16(+5.74%)
May 23, 2012 2.818 2.818 2.811 2.811 570 +0.01(+0.25%)
May 22, 2012 3.084 3.084 2.804 2.804 942 -0.28(-9.09%)
May 18, 2012 3.112 3.084 3.084 3.084 2,710 -0.01(-0.23%)
May 17, 2012 3.161 3.323 3.084 3.091 4,304 -0.06(-2.00%)
May 16, 2012 3.154 3.154 3.154 3.154 656 -0.14(-4.36%)
May 15, 2012 3.231 3.498 3.204 3.298 6,864 +0.04(+1.10%)
May 11, 2012 3.259 3.262 3.262 3.262 12,554 -0.06(-1.81%)
May 10, 2012 3.063 3.323 3.021 3.323 4,279 +0.26(+8.47%)
May 09, 2012 3.147 3.498 3.035 3.063 11,225 -0.08(-2.67%)
May 08, 2012 3.140 3.154 3.098 3.147 1,610 +0.00(+0.00%)
May 07, 2012 3.330 3.344 3.112 3.147 11,809 -0.31(-8.92%)
May 04, 2012 3.203 3.519 3.126 3.456 14,788 +0.34(+11.04%)
May 03, 2012 3.049 3.337 3.049 3.112 18,159 -0.06(-1.77%)
May 02, 2012 3.182 3.330 3.028 3.168 5,630 +0.04(+1.35%)
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.