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 (%)
Aug 29, 2014 9.092 9.094 9.094 9.094 427 -0.04(-0.43%)
Aug 28, 2014 9.106 9.197 9.042 9.134 5,984 -0.06(-0.63%)
Aug 27, 2014 9.155 9.309 9.155 9.191 8,903 +0.16(+1.80%)
Aug 26, 2014 8.825 9.218 8.811 9.028 35,068 +0.22(+2.55%)
Aug 25, 2014 8.720 8.832 8.622 8.804 23,444 +0.04(+0.48%)
Aug 22, 2014 8.657 8.762 8.657 8.762 8,582 +0.02(+0.24%)
Aug 21, 2014 8.699 8.741 8.636 8.741 4,406 +0.04(+0.48%)
Aug 20, 2014 8.706 8.762 8.622 8.699 8,598 -0.01(-0.08%)
Aug 19, 2014 8.671 8.727 8.538 8.706 5,910 -0.05(-0.56%)
Aug 18, 2014 8.727 8.728 8.470 8.755 16,658 +0.04(+0.44%)
Aug 15, 2014 8.629 8.685 8.475 8.716 16,393 +0.05(+0.61%)
Aug 14, 2014 8.559 8.713 8.559 8.664 26,554 +0.17(+1.98%)
Aug 12, 2014 8.636 8.496 8.496 8.496 343 -0.26(-2.96%)
Aug 11, 2014 8.629 8.762 8.517 8.755 7,178 +0.20(+2.29%)
Aug 08, 2014 8.552 8.552 8.552 8.559 1,142 -0.02(-0.25%)
Aug 07, 2014 8.243 8.580 8.243 8.580 9,902 +0.30(+3.64%)
Aug 06, 2014 8.259 8.412 8.259 8.278 1,442 -0.17(-1.99%)
Aug 05, 2014 8.566 8.755 8.377 8.447 16,702 -0.32(-3.60%)
Aug 04, 2014 8.552 8.762 8.545 8.762 13,749 +0.18(+2.08%)
Aug 01, 2014 8.622 8.622 8.499 8.583 2,406 -0.06(-0.69%)
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%)
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.