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

Manhattan Assoc (NQ: MANH )

219.54 +3.18 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 08, 2023 168.50 169.93 168.18 169.50 187,305 +0.58(+0.34%)
May 05, 2023 169.19 170.20 167.93 168.92 235,970 +0.62(+0.37%)
May 04, 2023 167.24 169.20 166.82 168.30 291,862 +0.76(+0.45%)
May 03, 2023 168.76 170.53 167.36 167.54 369,430 -0.06(-0.04%)
May 02, 2023 168.96 170.96 165.37 167.60 297,989 -1.56(-0.92%)
May 01, 2023 166.07 170.45 166.05 169.16 433,730 +3.48(+2.10%)
Apr 28, 2023 168.00 168.11 164.55 165.68 464,410 -2.96(-1.76%)
Apr 27, 2023 165.68 169.09 165.68 168.64 628,129 +2.93(+1.77%)
Apr 26, 2023 166.00 175.00 163.44 165.71 1,023,689 +13.03(+8.53%)
Apr 25, 2023 154.30 154.85 152.32 152.68 448,992 -3.07(-1.97%)
Apr 24, 2023 158.50 159.90 155.15 155.75 269,986 -3.03(-1.91%)
Apr 21, 2023 156.89 158.91 156.63 158.78 277,947 +2.55(+1.63%)
Apr 20, 2023 157.01 158.60 155.45 156.23 336,607 -1.76(-1.11%)
Apr 19, 2023 157.34 158.81 156.96 157.99 159,436 +0.20(+0.13%)
Apr 18, 2023 158.31 160.00 156.90 157.79 207,931 +0.58(+0.37%)
Apr 17, 2023 156.56 157.42 155.45 157.21 154,060 +0.84(+0.54%)
Apr 14, 2023 154.62 156.81 154.41 156.37 173,628 +0.47(+0.30%)
Apr 13, 2023 153.57 155.93 152.99 155.90 129,862 +2.89(+1.89%)
Apr 12, 2023 154.33 154.55 152.74 153.01 131,970 +0.22(+0.14%)
Apr 11, 2023 152.52 154.16 152.19 152.79 189,218 -2.52(-1.62%)
Apr 10, 2023 152.09 155.68 152.00 155.31 144,362 +1.72(+1.12%)
Apr 06, 2023 151.73 154.21 150.91 153.59 201,264 +0.75(+0.49%)
Apr 05, 2023 153.75 153.96 150.96 152.84 346,975 -2.13(-1.37%)
Apr 04, 2023 156.89 157.78 154.38 154.97 209,540 -1.67(-1.07%)
Apr 03, 2023 153.65 156.93 153.64 156.64 269,290 +1.79(+1.16%)
Mar 31, 2023 152.46 155.63 151.90 154.85 258,493 +2.85(+1.87%)
Mar 30, 2023 151.45 152.24 150.53 152.00 146,666 +1.66(+1.10%)
Mar 29, 2023 149.87 150.85 149.04 150.34 152,882 +1.53(+1.03%)
Mar 28, 2023 147.86 149.11 146.81 148.81 175,298 +0.52(+0.35%)
Mar 27, 2023 147.64 149.14 147.50 148.29 187,433 +0.99(+0.67%)
Mar 24, 2023 145.58 147.50 143.95 147.30 173,682 +0.90(+0.61%)
Mar 23, 2023 145.68 148.63 144.65 146.40 189,951 +2.04(+1.41%)
Mar 22, 2023 146.84 148.29 144.19 144.36 182,658 -2.92(-1.98%)
Mar 21, 2023 146.33 148.13 146.00 147.28 266,464 +1.19(+0.81%)
Mar 20, 2023 144.28 146.38 143.10 146.09 249,351 +2.63(+1.83%)
Mar 17, 2023 143.78 144.96 142.44 143.46 441,314 -0.03(-0.02%)
Mar 16, 2023 140.20 143.92 139.64 143.49 208,462 +2.07(+1.46%)
Mar 15, 2023 141.13 142.15 139.38 141.42 238,123 -1.34(-0.94%)
Mar 14, 2023 138.66 142.88 137.99 142.76 314,920 +5.68(+4.14%)
Mar 13, 2023 135.88 138.17 133.81 137.08 388,319 -0.26(-0.19%)
Mar 10, 2023 140.17 141.25 136.75 137.34 205,616 -3.27(-2.33%)
Mar 09, 2023 143.50 144.79 140.61 140.61 196,388 -2.48(-1.73%)
Mar 08, 2023 143.07 143.89 142.16 143.09 160,111 +0.09(+0.06%)
Mar 07, 2023 145.80 146.99 142.89 143.00 255,993 -2.99(-2.05%)
Mar 06, 2023 146.82 149.13 145.81 145.99 221,763 -1.15(-0.78%)
Mar 03, 2023 147.28 148.37 146.03 147.14 224,382 +0.35(+0.24%)
Mar 02, 2023 143.28 147.00 143.02 146.79 296,559 +2.92(+2.03%)
Mar 01, 2023 143.51 145.30 142.60 143.87 219,100 +0.12(+0.08%)
Feb 28, 2023 143.60 147.03 143.55 143.75 233,452 -0.72(-0.50%)
Feb 27, 2023 144.63 145.65 143.84 144.47 206,024 +1.10(+0.77%)
Feb 24, 2023 142.37 144.04 141.93 143.37 206,963 -1.40(-0.97%)
Feb 23, 2023 143.39 145.01 142.04 144.77 204,620 +2.07(+1.45%)
Feb 22, 2023 142.86 144.38 141.87 142.70 233,725 -0.34(-0.24%)
Feb 21, 2023 143.37 144.21 142.79 143.04 201,981 -2.27(-1.56%)
Feb 17, 2023 144.47 145.31 142.77 145.31 281,130 -0.20(-0.14%)
Feb 16, 2023 145.26 147.54 143.01 145.51 331,838 -2.68(-1.81%)
Feb 15, 2023 144.82 148.85 144.22 148.19 264,490 +2.67(+1.83%)
Feb 14, 2023 145.23 148.60 144.43 145.52 284,577 -0.25(-0.17%)
Feb 13, 2023 143.61 145.77 142.12 145.77 334,890 +2.76(+1.93%)
Feb 10, 2023 142.41 144.00 141.06 143.01 311,428 -0.60(-0.42%)
Feb 09, 2023 145.99 148.20 143.03 143.61 327,361 -0.78(-0.54%)
Feb 08, 2023 145.51 147.05 143.34 144.39 336,376 -1.64(-1.12%)
Feb 07, 2023 144.41 146.58 142.22 146.03 454,551 +1.26(+0.87%)
Feb 06, 2023 147.40 149.67 143.86 144.77 449,161 -5.04(-3.36%)
Feb 03, 2023 150.66 158.61 144.91 149.81 649,790 +11.08(+7.99%)
Feb 02, 2023 138.35 140.97 136.70 138.73 518,876 +2.30(+1.69%)
Feb 01, 2023 131.04 136.96 130.53 136.43 499,098 +6.07(+4.66%)
Jan 31, 2023 126.74 130.56 126.74 130.36 397,501 +3.61(+2.85%)
Jan 30, 2023 126.36 127.73 125.52 126.75 286,438 -0.93(-0.73%)
Jan 27, 2023 125.33 128.16 125.33 127.68 178,903 +1.32(+1.04%)
Jan 26, 2023 125.56 126.81 124.26 126.36 179,231 +2.55(+2.06%)
Jan 25, 2023 122.54 123.96 118.92 123.81 179,632 -0.29(-0.23%)
Jan 24, 2023 124.93 125.95 123.37 124.10 156,533 -1.03(-0.82%)
Jan 23, 2023 122.96 125.29 121.71 125.13 530,607 +2.48(+2.02%)
Jan 20, 2023 120.72 123.19 120.72 122.65 204,959 +1.93(+1.60%)
Jan 19, 2023 121.32 122.90 119.67 120.72 243,334 -1.68(-1.37%)
Jan 18, 2023 123.73 125.24 121.88 122.40 280,111 -0.83(-0.67%)
Jan 17, 2023 122.85 124.70 121.98 123.23 256,147 +0.83(+0.68%)
Jan 13, 2023 120.44 122.58 120.42 122.40 218,548 +0.70(+0.58%)
Jan 12, 2023 122.37 124.45 119.48 121.70 321,507 +0.21(+0.17%)
Jan 11, 2023 120.44 121.71 118.32 121.49 604,057 +1.97(+1.65%)
Jan 10, 2023 118.84 119.87 116.55 119.52 425,905 -0.25(-0.21%)
Jan 09, 2023 120.11 124.07 118.88 119.77 462,122 +1.16(+0.98%)
Jan 06, 2023 116.38 118.84 113.42 118.61 229,131 +3.43(+2.98%)
Jan 05, 2023 119.09 120.44 114.25 115.18 417,335 -5.39(-4.47%)
Jan 04, 2023 121.85 122.38 119.25 120.57 241,804 -0.43(-0.36%)
Jan 03, 2023 122.93 124.81 119.62 121.00 193,012 -0.40(-0.33%)
Dec 30, 2022 120.02 121.60 119.51 121.40 200,189 -0.25(-0.21%)
Dec 29, 2022 119.33 122.46 118.33 121.65 136,069 +3.61(+3.06%)
Dec 28, 2022 120.55 122.38 118.04 118.04 106,482 -2.06(-1.72%)
Dec 27, 2022 119.44 120.60 117.84 120.10 122,158 +0.15(+0.13%)
Dec 23, 2022 119.12 120.10 117.76 119.95 133,539 +0.48(+0.40%)
Dec 22, 2022 120.50 122.15 117.45 119.47 260,308 -2.84(-2.32%)
Dec 21, 2022 120.36 124.28 120.05 122.31 295,052 +2.02(+1.68%)
Dec 20, 2022 118.73 121.28 118.12 120.29 215,878 +1.35(+1.14%)
Dec 19, 2022 118.58 119.32 117.14 118.94 276,857 -0.10(-0.08%)
Dec 16, 2022 119.06 120.36 116.07 119.04 806,834 -0.60(-0.50%)
Dec 15, 2022 121.59 122.18 119.62 119.64 251,386 -3.96(-3.20%)
Dec 14, 2022 123.56 125.41 121.05 123.60 284,525 +0.30(+0.24%)
Dec 13, 2022 126.97 127.50 121.75 123.30 268,082 +3.24(+2.70%)
Dec 12, 2022 120.00 121.70 118.41 120.06 370,821 +0.63(+0.53%)
Dec 09, 2022 119.48 120.68 118.78 119.43 196,004 -0.96(-0.80%)
Dec 08, 2022 118.99 121.72 117.71 120.39 209,400 +2.33(+1.97%)
Dec 07, 2022 117.14 118.47 116.21 118.06 236,245 +1.05(+0.90%)
Dec 06, 2022 121.51 122.03 116.17 117.01 316,371 -4.42(-3.64%)
Dec 05, 2022 124.76 125.62 120.59 121.43 219,335 -5.03(-3.98%)
Dec 02, 2022 124.79 128.25 123.56 126.46 207,283 -0.58(-0.46%)
Dec 01, 2022 125.75 128.33 125.29 127.04 196,057 +1.10(+0.87%)
Nov 30, 2022 119.32 126.15 118.02 125.94 293,406 +6.44(+5.39%)
Nov 29, 2022 120.98 121.30 118.82 119.50 149,673 -1.75(-1.44%)
Nov 28, 2022 122.37 123.78 120.71 121.25 183,484 -2.52(-2.04%)
Nov 25, 2022 123.16 124.02 122.09 123.77 115,390 +0.02(+0.02%)
Nov 23, 2022 122.70 124.80 121.80 123.75 131,596 +1.06(+0.86%)
Nov 22, 2022 120.62 122.88 119.26 122.69 171,697 +2.44(+2.03%)
Nov 21, 2022 121.26 122.62 120.07 120.25 186,961 -1.29(-1.06%)
Nov 18, 2022 123.20 123.20 119.86 121.54 181,021 +0.73(+0.60%)
Nov 17, 2022 121.98 123.07 120.07 120.81 194,131 -3.46(-2.78%)
Nov 16, 2022 127.22 129.10 123.80 124.27 231,736 -4.00(-3.12%)
Nov 15, 2022 127.45 129.85 125.16 128.27 357,086 +4.85(+3.93%)
Nov 14, 2022 122.65 125.15 121.17 123.42 289,974 -0.62(-0.50%)
Nov 11, 2022 121.75 125.54 121.14 124.04 340,399 +3.09(+2.55%)
Nov 10, 2022 116.91 121.08 116.91 120.95 644,005 +12.45(+11.47%)
Nov 09, 2022 110.53 110.53 107.77 108.50 369,119 -2.35(-2.12%)
Nov 08, 2022 111.32 113.28 108.02 110.85 354,889 -0.33(-0.30%)
Nov 07, 2022 110.24 111.52 107.51 111.18 409,649 +1.84(+1.68%)
Nov 04, 2022 111.62 111.62 107.18 109.34 298,584 -0.79(-0.72%)
Nov 03, 2022 111.76 113.38 110.00 110.13 289,046 -2.70(-2.39%)
Nov 02, 2022 118.11 118.14 112.77 112.83 359,356 -4.75(-4.04%)
Nov 01, 2022 123.87 124.41 117.58 117.58 330,432 -4.09(-3.36%)
Oct 31, 2022 120.19 123.79 119.93 121.67 351,624 +1.36(+1.13%)
Oct 28, 2022 119.22 120.33 117.58 120.31 430,497 +1.48(+1.25%)
Oct 27, 2022 119.00 122.62 118.32 118.83 648,987 +0.49(+0.41%)
Oct 26, 2022 120.00 127.14 114.41 118.34 1,352,213 -15.25(-11.42%)
Oct 25, 2022 129.01 133.61 129.01 133.59 435,297 +5.09(+3.96%)
Oct 24, 2022 128.62 129.06 126.06 128.50 497,923 +0.97(+0.76%)
Oct 21, 2022 124.66 127.66 121.33 127.53 381,017 +2.06(+1.64%)
Oct 20, 2022 127.81 129.75 124.40 125.47 298,533 -1.49(-1.17%)
Oct 19, 2022 129.29 129.97 124.86 126.96 286,949 -4.41(-3.36%)
Oct 18, 2022 131.44 133.11 129.38 131.37 323,211 +3.87(+3.04%)
Oct 17, 2022 125.27 128.27 124.80 127.50 343,131 +5.29(+4.33%)
Oct 14, 2022 128.96 130.07 122.01 122.21 491,172 -5.42(-4.25%)
Oct 13, 2022 123.42 128.79 122.06 127.63 495,374 -0.01(-0.01%)
Oct 12, 2022 129.32 130.38 127.52 127.64 258,276 -1.68(-1.30%)
Oct 11, 2022 132.15 132.15 128.61 129.32 307,412 -3.27(-2.47%)
Oct 10, 2022 135.13 135.13 131.14 132.59 171,952 -2.84(-2.10%)
Oct 07, 2022 138.63 138.63 134.02 135.43 224,669 -5.06(-3.60%)
Oct 06, 2022 137.99 141.07 137.99 140.49 300,356 +2.32(+1.68%)
Oct 05, 2022 136.33 138.68 135.18 138.17 281,904 +0.50(+0.36%)
Oct 04, 2022 138.27 140.16 136.12 137.67 549,902 +2.08(+1.53%)
Oct 03, 2022 134.39 136.66 131.94 135.59 337,002 +2.56(+1.92%)
Sep 30, 2022 133.99 136.62 132.76 133.03 370,627 -1.20(-0.89%)
Sep 29, 2022 132.83 134.36 131.84 134.23 308,483 +0.00(+0.00%)
Sep 28, 2022 132.20 135.16 131.27 134.23 396,078 +3.03(+2.31%)
Sep 27, 2022 132.08 133.61 129.64 131.20 278,062 +0.65(+0.50%)
Sep 26, 2022 129.52 133.26 129.11 130.55 337,601 +0.92(+0.71%)
Sep 23, 2022 130.45 130.69 128.19 129.63 326,803 -1.70(-1.29%)
Sep 22, 2022 132.42 133.87 130.38 131.33 240,287 -2.20(-1.65%)
Sep 21, 2022 136.11 137.83 133.53 133.53 262,314 -1.79(-1.32%)
Sep 20, 2022 136.67 141.74 134.25 135.32 314,213 -2.18(-1.59%)
Sep 19, 2022 136.90 138.21 135.58 137.50 258,997 -0.24(-0.17%)
Sep 16, 2022 138.71 138.71 135.83 137.74 903,015 -2.36(-1.68%)
Sep 15, 2022 140.33 141.84 139.23 140.10 321,012 -1.41(-1.00%)
Sep 14, 2022 140.91 141.82 139.12 141.51 304,062 +0.74(+0.53%)
Sep 13, 2022 141.18 142.95 139.95 140.77 276,912 -5.70(-3.89%)
Sep 12, 2022 145.97 147.41 145.31 146.47 267,082 +1.16(+0.80%)
Sep 09, 2022 142.46 146.76 142.33 145.31 337,511 +4.03(+2.85%)
Sep 08, 2022 138.06 141.32 137.51 141.28 193,674 +1.77(+1.27%)
Sep 07, 2022 137.28 139.72 136.61 139.51 256,054 +2.47(+1.80%)
Sep 06, 2022 136.64 137.49 134.90 137.04 290,545 +0.16(+0.12%)
Sep 02, 2022 141.63 142.13 136.16 136.88 261,362 -3.21(-2.29%)
Sep 01, 2022 139.56 140.21 137.30 140.09 231,372 -1.17(-0.83%)
Aug 31, 2022 142.88 143.23 141.12 141.26 216,638 -0.17(-0.12%)
Aug 30, 2022 141.64 142.41 139.87 141.43 203,251 +0.62(+0.44%)
Aug 29, 2022 141.20 142.76 140.31 140.81 146,714 -1.64(-1.15%)
Aug 26, 2022 147.82 148.18 142.26 142.45 183,068 -5.90(-3.98%)
Aug 25, 2022 146.72 148.51 145.68 148.35 183,873 +2.67(+1.83%)
Aug 24, 2022 145.32 146.46 144.66 145.68 170,353 +1.20(+0.83%)
Aug 23, 2022 145.19 147.68 143.91 144.48 201,145 -1.53(-1.05%)
Aug 22, 2022 146.65 147.76 144.88 146.01 245,088 -2.92(-1.96%)
Aug 19, 2022 150.36 150.36 147.96 148.93 281,059 -3.11(-2.05%)
Aug 18, 2022 154.41 154.41 151.54 152.04 314,239 -1.97(-1.28%)
Aug 17, 2022 153.06 155.81 152.83 154.01 433,708 -0.99(-0.64%)
Aug 16, 2022 152.25 155.30 151.74 155.00 399,474 +1.39(+0.90%)
Aug 15, 2022 149.89 153.83 149.89 153.61 251,401 +3.62(+2.41%)
Aug 12, 2022 148.73 150.06 147.73 149.99 222,876 +2.05(+1.39%)
Aug 11, 2022 150.11 150.31 147.24 147.94 275,806 -0.37(-0.25%)
Aug 10, 2022 148.69 150.51 147.58 148.31 348,933 +3.29(+2.27%)
Aug 09, 2022 144.97 146.00 143.49 145.02 258,281 -1.08(-0.74%)
Aug 08, 2022 145.99 148.34 145.31 146.10 245,874 +1.10(+0.76%)
Aug 05, 2022 141.81 145.18 141.45 145.00 250,054 +1.36(+0.95%)
Aug 04, 2022 145.17 145.21 141.37 143.64 367,160 -1.33(-0.92%)
Aug 03, 2022 140.11 145.21 139.68 144.97 360,563 +5.62(+4.03%)
Aug 02, 2022 138.67 141.05 138.23 139.35 324,005 -0.81(-0.58%)
Aug 01, 2022 139.11 141.85 137.68 140.16 266,936 -0.51(-0.36%)
Jul 29, 2022 139.45 141.69 137.66 140.67 284,671 +1.61(+1.16%)
Jul 28, 2022 135.21 140.09 133.80 139.06 599,277 +1.62(+1.18%)
Jul 27, 2022 121.77 139.26 121.29 137.44 993,029 +20.82(+17.85%)
Jul 26, 2022 119.19 119.19 115.36 116.62 471,749 -2.34(-1.97%)
Jul 25, 2022 118.48 119.66 117.43 118.96 292,087 +0.23(+0.19%)
Jul 22, 2022 120.31 121.91 117.96 118.73 239,633 -1.99(-1.65%)
Jul 21, 2022 118.97 120.84 118.43 120.72 247,624 +1.78(+1.50%)
Jul 20, 2022 115.81 119.88 114.92 118.94 303,667 +4.19(+3.65%)
Jul 19, 2022 114.88 115.67 113.43 114.75 524,472 +1.85(+1.64%)
Jul 18, 2022 113.06 114.52 112.43 112.90 269,389 +0.61(+0.54%)
Jul 15, 2022 110.97 112.75 109.76 112.29 220,355 +3.34(+3.07%)
Jul 14, 2022 110.81 112.28 106.02 108.95 576,187 -2.97(-2.65%)
Jul 13, 2022 113.76 114.12 110.90 111.92 470,727 -3.58(-3.10%)
Jul 12, 2022 122.40 123.34 115.41 115.50 509,687 -6.55(-5.37%)
Jul 11, 2022 122.26 123.03 120.56 122.05 131,537 -1.64(-1.33%)
Jul 08, 2022 122.81 124.72 122.29 123.69 162,244 -0.52(-0.42%)
Jul 07, 2022 121.50 125.04 121.50 124.21 178,036 +2.65(+2.18%)
Jul 06, 2022 121.55 123.03 120.61 121.56 306,959 +0.90(+0.75%)
Jul 05, 2022 115.75 121.19 115.39 120.66 294,688 +3.43(+2.93%)
Jul 01, 2022 115.05 117.23 112.59 117.23 258,064 +2.63(+2.29%)
Jun 30, 2022 115.26 115.71 111.74 114.60 374,909 -2.44(-2.08%)
Jun 29, 2022 116.31 117.11 114.83 117.04 208,608 +1.27(+1.10%)
Jun 28, 2022 118.88 120.00 115.54 115.77 187,545 -2.96(-2.49%)
Jun 27, 2022 120.11 120.14 118.04 118.73 187,654 -1.59(-1.32%)
Jun 24, 2022 116.82 120.69 116.82 120.32 411,248 +5.05(+4.38%)
Jun 23, 2022 112.37 115.85 111.09 115.27 215,655 +4.45(+4.02%)
Jun 22, 2022 110.03 112.66 109.95 110.82 262,640 -0.53(-0.48%)
Jun 21, 2022 112.42 114.14 111.14 111.35 239,253 +0.08(+0.07%)
Jun 17, 2022 111.05 112.85 109.62 111.27 661,428 +2.55(+2.35%)
Jun 16, 2022 110.99 111.72 107.82 108.72 422,169 -4.90(-4.31%)
Jun 15, 2022 112.62 114.82 111.45 113.62 469,727 +3.00(+2.71%)
Jun 14, 2022 111.81 112.35 108.94 110.62 428,077 -0.26(-0.23%)
Jun 13, 2022 114.40 116.09 110.34 110.88 459,407 -7.62(-6.43%)
Jun 10, 2022 120.85 120.85 117.62 118.50 253,067 -4.97(-4.03%)
Jun 09, 2022 125.34 127.16 123.37 123.47 170,035 -3.34(-2.63%)
Jun 08, 2022 128.67 129.76 126.73 126.81 227,764 -1.79(-1.39%)
Jun 07, 2022 123.65 129.26 122.66 128.60 219,631 +3.29(+2.63%)
Jun 06, 2022 127.77 127.77 124.79 125.31 250,738 -0.21(-0.17%)
Jun 03, 2022 127.02 128.94 124.48 125.52 295,964 -3.10(-2.41%)
Jun 02, 2022 121.25 129.72 115.88 128.62 316,892 +6.92(+5.69%)
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.