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 (%)
Jul 31, 2014 8.643 8.643 8.510 8.643 6,165 +0.00(+0.00%)
Jul 30, 2014 8.355 8.643 8.355 8.643 2,878 +0.36(+4.40%)
Jul 29, 2014 8.257 8.257 8.250 8.278 5,762 -0.25(-2.88%)
Jul 28, 2014 8.412 8.538 8.250 8.524 5,643 +0.11(+1.25%)
Jul 25, 2014 8.243 8.538 8.243 8.419 9,963 +0.17(+2.04%)
Jul 24, 2014 8.250 8.585 8.250 8.250 3,219 -0.23(-2.73%)
Jul 23, 2014 8.332 8.607 8.332 8.482 21,526 +0.01(+0.12%)
Jul 22, 2014 8.475 8.475 8.296 8.472 9,242 +0.19(+2.25%)
Jul 21, 2014 8.503 8.503 8.218 8.285 12,997 -0.28(-3.27%)
Jul 18, 2014 8.755 8.755 8.440 8.566 19,555 -0.10(-1.13%)
Jul 17, 2014 8.664 8.762 8.566 8.664 44,685 -0.01(-0.11%)
Jul 16, 2014 8.692 8.755 8.426 8.674 31,545 +0.02(+0.19%)
Jul 15, 2014 8.503 8.657 8.419 8.657 10,088 +0.20(+2.40%)
Jul 14, 2014 8.594 8.598 8.440 8.454 7,729 -0.20(-2.36%)
Jul 11, 2014 8.473 8.713 8.473 8.658 11,121 +0.24(+2.84%)
Jul 10, 2014 8.482 8.651 8.419 8.419 3,301 -0.01(-0.08%)
Jul 09, 2014 8.587 8.587 8.419 8.426 2,881 -0.16(-1.88%)
Jul 08, 2014 8.412 8.587 8.412 8.587 2,871 -0.01(-0.08%)
Jul 07, 2014 8.762 8.762 8.405 8.594 7,248 -0.16(-1.84%)
Jul 03, 2014 8.285 8.755 8.755 8.755 10,271 +0.34(+4.08%)
Jul 02, 2014 8.419 8.447 8.068 8.412 33,520 -0.11(-1.23%)
Jul 01, 2014 8.503 8.902 8.433 8.517 13,318 +0.01(+0.08%)
Jun 30, 2014 8.783 8.783 8.510 8.510 4,560 -0.32(-3.65%)
Jun 27, 2014 8.951 9.099 8.832 8.832 5,356 -0.26(-2.85%)
Jun 26, 2014 8.828 9.091 8.825 9.091 1,557 -0.01(-0.15%)
Jun 25, 2014 9.014 9.106 8.832 9.106 1,038 +0.08(+0.85%)
Jun 24, 2014 9.077 9.122 9.028 9.028 11,118 -0.08(-0.92%)
Jun 23, 2014 9.077 9.316 9.077 9.113 14,521 +0.04(+0.39%)
Jun 20, 2014 9.183 9.239 9.077 9.077 22,564 -0.05(-0.54%)
Jun 19, 2014 9.176 9.309 9.127 9.127 2,632 -0.07(-0.76%)
Jun 18, 2014 9.176 9.260 9.169 9.197 3,804 +0.01(+0.15%)
Jun 17, 2014 9.140 9.223 9.127 9.183 1,436 +0.02(+0.23%)
Jun 16, 2014 9.162 9.176 9.135 9.162 2,580 -0.11(-1.21%)
Jun 13, 2014 9.302 9.302 9.158 9.274 2,547 -0.04(-0.38%)
Jun 12, 2014 9.113 9.309 9.113 9.309 7,121 +0.20(+2.15%)
Jun 11, 2014 9.225 9.239 9.113 9.113 2,963 -0.13(-1.37%)
Jun 10, 2014 9.239 9.253 9.213 9.239 6,505 +0.12(+1.31%)
Jun 06, 2014 9.183 9.211 9.120 9.120 9,593 -0.04(-0.38%)
Jun 05, 2014 9.113 9.288 9.077 9.155 43,398 +0.04(+0.38%)
Jun 04, 2014 9.533 9.617 8.965 9.120 50,032 -0.42(-4.41%)
Jun 03, 2014 9.393 9.540 9.323 9.540 6,312 +0.29(+3.11%)
Jun 02, 2014 10.13 10.13 9.148 9.253 10,425 -0.91(-8.97%)
May 30, 2014 10.24 10.24 10.16 10.16 4,469 -0.11(-1.02%)
May 29, 2014 10.27 10.47 10.23 10.27 4,994 -0.02(-0.21%)
May 28, 2014 10.33 10.51 10.29 10.29 5,061 -0.01(-0.14%)
May 27, 2014 10.55 10.55 10.29 10.30 4,342 -0.01(-0.07%)
May 23, 2014 10.39 10.31 10.31 10.31 1,854 +0.01(+0.14%)
May 21, 2014 10.30 10.30 10.30 10.30 318 +0.04(+0.41%)
May 20, 2014 10.44 10.44 10.25 10.26 8,488 -0.33(-3.11%)
May 16, 2014 10.91 10.58 10.58 10.58 136 -0.07(-0.66%)
May 15, 2014 10.68 10.68 10.52 10.65 2,816 -0.11(-1.04%)
May 14, 2014 10.51 10.81 10.51 10.77 4,266 +0.42(+4.07%)
May 13, 2014 10.28 10.49 10.28 10.35 1,622 -0.03(-0.27%)
May 12, 2014 10.37 10.37 10.23 10.37 3,114 +0.12(+1.16%)
May 09, 2014 10.37 10.37 10.23 10.26 6,851 +0.03(+0.27%)
May 08, 2014 10.34 10.35 10.22 10.23 2,523 -0.08(-0.82%)
May 07, 2014 10.34 10.49 10.27 10.31 14,692 +0.01(+0.07%)
May 06, 2014 10.50 10.50 10.30 10.30 11,310 -0.22(-2.13%)
May 05, 2014 10.65 11.15 10.39 10.53 6,354 -0.02(-0.20%)
May 02, 2014 10.30 10.84 10.30 10.55 11,281 +0.27(+2.66%)
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.