Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Assoc (NQ: MANH )

223.98 -1.69 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2005 5.645 5.803 5.625 5.800 688,540 +0.12(+2.16%)
Sep 29, 2005 5.575 5.695 5.525 5.678 481,248 +0.08(+1.52%)
Sep 28, 2005 5.660 5.713 5.545 5.593 987,276 -0.08(-1.37%)
Sep 27, 2005 5.590 5.720 5.572 5.670 909,116 +0.04(+0.80%)
Sep 26, 2005 5.690 5.735 5.575 5.625 726,040 -0.05(-0.84%)
Sep 23, 2005 5.673 5.737 5.548 5.673 765,656 +0.08(+1.39%)
Sep 22, 2005 5.595 5.692 5.478 5.595 1,209,620 +0.04(+0.63%)
Sep 21, 2005 5.732 5.732 5.510 5.560 1,182,744 -0.15(-2.67%)
Sep 20, 2005 5.857 5.888 5.713 5.713 1,274,584 -0.17(-2.89%)
Sep 19, 2005 5.853 5.982 5.735 5.883 4,326,512 +0.26(+4.62%)
Sep 16, 2005 5.645 5.650 5.577 5.622 1,060,312 +0.00(+0.09%)
Sep 15, 2005 5.630 5.650 5.567 5.617 677,136 +0.03(+0.54%)
Sep 14, 2005 5.657 5.715 5.570 5.588 742,400 -0.07(-1.32%)
Sep 13, 2005 5.740 5.775 5.628 5.662 1,018,068 -0.08(-1.35%)
Sep 12, 2005 5.680 5.810 5.670 5.740 964,196 +0.03(+0.48%)
Sep 09, 2005 5.612 5.750 5.612 5.713 836,660 +0.09(+1.60%)
Sep 08, 2005 5.625 5.660 5.562 5.622 908,724 -0.05(-0.88%)
Sep 07, 2005 5.600 5.692 5.600 5.673 972,532 +0.07(+1.25%)
Sep 06, 2005 5.450 5.625 5.447 5.603 1,144,668 +0.18(+3.32%)
Sep 02, 2005 5.385 5.535 5.357 5.423 797,816 +0.04(+0.70%)
Sep 01, 2005 5.322 5.500 5.312 5.385 1,096,388 +0.10(+1.84%)
Aug 31, 2005 5.232 5.312 5.185 5.287 1,389,808 +0.04(+0.81%)
Aug 30, 2005 5.275 5.300 5.197 5.245 1,059,172 -0.02(-0.43%)
Aug 29, 2005 5.272 5.300 5.150 5.268 1,682,732 -0.03(-0.57%)
Aug 26, 2005 5.375 5.425 5.263 5.298 1,767,396 -0.04(-0.84%)
Aug 25, 2005 5.350 5.412 5.310 5.343 1,336,876 +0.02(+0.33%)
Aug 24, 2005 5.258 5.425 5.250 5.325 1,466,848 +0.06(+1.04%)
Aug 23, 2005 5.260 5.315 5.225 5.270 1,296,628 -0.00(-0.07%)
Aug 22, 2005 5.370 5.385 5.242 5.274 1,420,508 -0.06(-1.10%)
Aug 19, 2005 5.388 5.438 5.260 5.332 808,880 -0.08(-1.48%)
Aug 18, 2005 5.412 5.487 5.317 5.412 813,976 -0.01(-0.23%)
Aug 17, 2005 5.400 5.518 5.400 5.425 968,504 +0.00(+0.00%)
Aug 16, 2005 5.400 5.480 5.375 5.425 827,196 +0.00(+0.09%)
Aug 15, 2005 5.245 5.495 5.245 5.420 1,203,120 +0.15(+2.90%)
Aug 12, 2005 5.253 5.332 5.232 5.268 854,972 -0.01(-0.24%)
Aug 11, 2005 5.250 5.312 5.242 5.280 1,287,224 -0.02(-0.38%)
Aug 10, 2005 5.340 5.400 5.220 5.300 863,052 +0.00(+0.00%)
Aug 09, 2005 5.205 5.365 5.190 5.300 931,248 +0.09(+1.80%)
Aug 08, 2005 5.250 5.310 5.157 5.206 1,210,812 -0.05(-1.02%)
Aug 05, 2005 5.290 5.343 5.188 5.260 648,104 -0.05(-0.99%)
Aug 04, 2005 5.410 5.410 5.235 5.312 842,524 -0.11(-2.03%)
Aug 03, 2005 5.395 5.500 5.375 5.423 1,157,452 +0.03(+0.56%)
Aug 02, 2005 5.285 5.393 5.253 5.393 919,236 +0.11(+2.13%)
Aug 01, 2005 5.175 5.310 5.173 5.280 1,182,312 +0.11(+2.03%)
Jul 29, 2005 5.188 5.247 5.165 5.175 965,444 -0.01(-0.24%)
Jul 28, 2005 5.175 5.253 5.162 5.188 1,125,528 +0.00(+0.00%)
Jul 27, 2005 5.265 5.310 4.848 5.188 6,148,752 -0.44(-7.82%)
Jul 26, 2005 5.580 5.650 5.532 5.628 947,112 +0.06(+1.03%)
Jul 25, 2005 5.622 5.750 5.553 5.570 611,844 -0.06(-1.02%)
Jul 22, 2005 5.622 5.630 5.513 5.628 457,660 +0.04(+0.72%)
Jul 21, 2005 5.700 5.725 5.572 5.588 528,528 -0.12(-2.06%)
Jul 20, 2005 5.683 5.737 5.603 5.705 581,452 +0.00(+0.00%)
Jul 19, 2005 5.582 5.715 5.548 5.705 976,648 +0.10(+1.74%)
Jul 18, 2005 5.582 5.633 5.537 5.607 1,098,216 +0.05(+0.95%)
Jul 15, 2005 5.470 5.590 5.450 5.555 514,884 +0.03(+0.50%)
Jul 14, 2005 5.550 5.662 5.440 5.527 534,576 -0.05(-0.94%)
Jul 13, 2005 5.650 5.650 5.503 5.580 754,548 -0.04(-0.67%)
Jul 12, 2005 5.673 5.673 5.553 5.617 940,812 -0.03(-0.49%)
Jul 11, 2005 5.500 5.747 5.500 5.645 1,965,396 +0.12(+2.17%)
Jul 08, 2005 5.085 5.643 5.085 5.525 3,457,472 +0.39(+7.65%)
Jul 07, 2005 5.070 5.180 4.945 5.133 2,082,424 -0.00(-0.10%)
Jul 06, 2005 4.853 5.315 4.820 5.138 2,987,228 +0.31(+6.48%)
Jul 05, 2005 4.793 4.843 4.740 4.825 1,736,000 -0.01(-0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.