MANH Historical Prices | Manhattan Associates, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Manhattan Associates, Inc. (MANH)

-NasdaqGS

72.68 0.15(0.21%) May 24, 4:00PM EDT|After Hours : 72.83 0.15 (0.21%) May 24, 5:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	72.86	73.03	71.39	72.68	68,100	72.68
May 23, 2013	72.91	73.37	72.69	72.83	131,400	72.83
May 22, 2013	74.27	74.78	73.00	73.40	123,600	73.40
May 21, 2013	73.72	74.61	73.21	74.01	105,500	74.01
May 20, 2013	73.95	74.15	73.14	73.80	73,700	73.80
May 17, 2013	73.77	74.39	73.10	74.39	94,500	74.39
May 16, 2013	72.59	74.25	72.59	73.25	120,300	73.25
May 15, 2013	72.41	73.37	72.41	72.62	83,500	72.62
May 14, 2013	72.78	73.49	72.65	72.81	103,900	72.81
May 13, 2013	72.68	73.27	72.32	72.62	69,900	72.62
May 10, 2013	72.72	73.45	72.48	73.16	48,800	73.16
May 9, 2013	72.77	73.00	72.04	72.49	53,600	72.49
May 8, 2013	72.62	73.03	72.19	72.84	108,100	72.84
May 7, 2013	73.15	73.38	72.35	72.81	96,500	72.81
May 6, 2013	70.24	73.00	70.05	72.80	195,700	72.80
May 3, 2013	72.00	73.71	70.14	70.43	622,100	70.43
May 2, 2013	68.59	71.44	67.98	71.37	286,200	71.37
May 1, 2013	70.13	70.21	68.16	68.28	232,000	68.28
Apr 30, 2013	69.64	70.58	69.38	70.21	94,100	70.21
Apr 29, 2013	69.12	70.59	69.12	69.92	86,300	69.92
Apr 26, 2013	68.54	69.29	68.26	69.03	103,700	69.03
Apr 25, 2013	69.00	69.72	68.59	68.68	136,500	68.68
Apr 24, 2013	68.75	69.67	68.70	68.99	391,800	68.99
Apr 23, 2013	70.13	70.16	68.46	68.88	166,300	68.88
Apr 22, 2013	69.65	70.05	68.58	69.48	85,100	69.48
Apr 19, 2013	69.17	70.13	68.71	69.52	78,200	69.52
Apr 18, 2013	69.27	70.11	68.42	69.28	147,800	69.28
Apr 17, 2013	69.44	70.06	68.50	68.96	83,400	68.96
Apr 16, 2013	69.72	70.29	69.11	69.90	87,300	69.90
Apr 15, 2013	70.67	71.10	68.60	69.01	135,900	69.01
Apr 12, 2013	70.79	71.18	70.49	70.93	78,100	70.93
Apr 11, 2013	70.98	71.35	70.72	71.07	104,900	71.07
Apr 10, 2013	70.31	71.49	69.38	71.20	169,100	71.20
Apr 9, 2013	70.86	70.86	69.93	70.26	162,100	70.26
Apr 8, 2013	71.49	71.52	70.08	70.51	140,200	70.51
Apr 5, 2013	70.43	71.25	70.22	71.16	118,400	71.16
Apr 4, 2013	71.78	72.60	71.33	71.81	223,700	71.81
Apr 3, 2013	73.02	73.26	71.02	71.70	131,400	71.70
Apr 2, 2013	74.00	74.18	72.75	73.00	171,100	73.00
Apr 1, 2013	74.40	74.44	72.92	73.41	179,800	73.41
Mar 28, 2013	74.27	74.71	73.89	74.29	88,400	74.29
Mar 27, 2013	73.82	74.09	73.25	74.03	84,000	74.03
Mar 26, 2013	74.17	74.81	73.58	74.18	83,500	74.18
Mar 25, 2013	74.37	75.05	73.00	73.70	119,900	73.70
Mar 22, 2013	75.16	75.48	74.15	74.32	122,200	74.32
Mar 21, 2013	74.20	75.16	73.65	74.80	108,300	74.80
Mar 20, 2013	74.40	75.07	74.13	74.98	94,000	74.98
Mar 19, 2013	73.98	74.54	73.11	74.15	138,700	74.15
Mar 18, 2013	72.40	74.51	72.11	73.61	127,900	73.61
Mar 15, 2013	73.57	74.00	72.83	73.16	217,300	73.16
Mar 14, 2013	72.89	73.58	72.76	73.41	124,200	73.41
Mar 13, 2013	71.57	72.59	71.04	72.45	132,700	72.45
Mar 12, 2013	71.28	71.85	70.77	71.33	214,200	71.33
Mar 11, 2013	72.27	72.78	70.90	71.47	247,100	71.47
Mar 8, 2013	74.27	74.63	73.35	73.74	132,100	73.74
Mar 7, 2013	72.66	73.90	72.66	73.71	97,500	73.71
Mar 6, 2013	73.02	73.49	72.08	72.91	90,200	72.91
Mar 5, 2013	72.62	73.97	72.17	72.99	115,200	72.99
Mar 4, 2013	70.79	72.79	69.66	72.17	151,400	72.17
Mar 1, 2013	69.71	72.02	69.49	70.78	146,900	70.78
Feb 28, 2013	69.48	70.69	68.91	69.86	148,300	69.86
Feb 27, 2013	68.60	70.14	68.30	69.37	108,600	69.37
Feb 26, 2013	67.66	69.14	67.46	68.87	186,300	68.87
Feb 25, 2013	68.99	69.17	67.36	67.44	164,900	67.44
Feb 22, 2013	67.58	68.71	67.10	68.63	92,300	68.63
Feb 21, 2013	68.24	68.63	66.63	67.12	107,000	67.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MANH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Manhattan Associates, Inc. (MANH)