MANH - Manhattan Associates, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201748.1049.0047.6648.7948.79712,800
Oct 19, 201747.5247.9947.1147.9647.96718,100
Oct 18, 201746.9347.7546.6247.5647.56672,800
Oct 17, 201746.5447.4546.4646.9646.96839,100
Oct 16, 201746.0246.8245.6046.7746.77962,700
Oct 13, 201745.6446.2545.5346.0646.06636,700
Oct 12, 201745.0745.8144.1745.6745.67578,900
Oct 11, 201744.7645.0044.2045.0045.001,011,300
Oct 10, 201745.6345.7744.5844.6344.63693,000
Oct 09, 201746.1246.3645.3445.4045.40534,800
Oct 06, 201745.7746.4145.6646.2846.28398,800
Oct 05, 201745.7846.7145.6546.0346.03578,300
Oct 04, 201747.3847.5044.8245.5445.541,088,800
Oct 03, 201745.2149.1844.7647.2047.202,201,900
Oct 02, 201741.6743.4041.6043.2043.201,003,900
Sep 29, 201742.2842.4641.3741.5741.57913,900
Sep 28, 201742.5742.7242.2642.2942.29584,100
Sep 27, 201742.8343.0342.4942.6942.69651,000
Sep 26, 201743.8443.8842.5242.6342.63519,400
Sep 25, 201744.4444.5543.5943.7843.78404,100
Sep 22, 201743.5944.6043.5944.5444.54565,500
Sep 21, 201743.9244.1043.4743.5543.55901,000
Sep 20, 201743.9644.4143.7044.0444.04495,800
Sep 19, 201744.0244.4543.5643.9643.96416,600
Sep 18, 201744.0144.3543.6744.0244.02464,400
Sep 15, 201743.1444.5342.9644.0144.01926,600
Sep 14, 201742.1843.3641.8743.1943.19541,700
Sep 13, 201742.3042.4642.0942.2242.22410,600
Sep 12, 201742.4642.6742.3542.4242.42621,700
Sep 11, 201742.7742.7742.3042.4742.47586,000
Sep 08, 201742.1442.4041.8142.3342.33295,800
Sep 07, 201742.6042.6042.1942.2942.29330,000
Sep 06, 201742.4042.7142.1342.4842.48448,200
Sep 05, 201742.7842.8542.0342.3142.31622,800
Sep 01, 201742.0443.0641.8842.8542.85533,700
Aug 31, 201741.6442.1241.5442.0542.05534,700
Aug 30, 201741.3441.6141.0941.5541.55523,100
Aug 29, 201741.2141.6841.0741.3141.31365,900
Aug 28, 201741.5741.9241.4141.6741.67360,200
Aug 25, 201741.8042.1041.4541.5141.51345,700
Aug 24, 201741.1241.8241.0141.5741.57380,800
Aug 23, 201741.3241.4140.8340.9240.92451,500
Aug 22, 201741.1541.6440.8841.4941.49786,400
Aug 21, 201741.3941.7540.8341.0941.09836,300
Aug 18, 201742.1243.0341.4341.4941.49753,100
Aug 17, 201743.2943.4642.2142.2342.23497,400
Aug 16, 201742.9743.4642.7443.3243.32394,800
Aug 15, 201744.2644.6142.7942.7942.79345,800
Aug 14, 201743.7444.5643.4344.1944.19527,200
Aug 11, 201742.6843.5242.6443.4043.40348,300
Aug 10, 201743.1043.3042.6342.7442.74373,900
Aug 09, 201743.2443.6843.1143.3743.37314,200
Aug 08, 201743.5743.9143.3943.5743.57417,200
Aug 07, 201743.8643.9743.3743.6843.68381,400
Aug 04, 201743.8144.5143.6943.7443.74358,900
Aug 03, 201743.5344.3443.3843.8343.83484,400
Aug 02, 201743.9944.1243.1443.5043.50486,900
Aug 01, 201744.3844.5943.9043.9243.92801,800
Jul 31, 201745.0445.0444.1944.2044.20489,700
Jul 28, 201744.3245.1144.3245.0145.01712,200
Jul 27, 201743.7744.5243.4144.5144.51871,600
Jul 26, 201744.8045.3043.6443.7843.781,043,600
Jul 25, 201744.2145.1444.1944.7744.77962,800
Jul 24, 201743.1044.7542.9844.1744.171,699,900
Jul 21, 201743.9044.9142.5043.1543.153,486,700
Jul 20, 201747.1247.9646.0847.4347.43957,600
Jul 19, 201746.2147.3346.2146.9346.931,036,300
Jul 18, 201747.0747.1345.5646.3046.301,251,300
Jul 17, 201747.4847.7447.0447.2447.24999,600
Jul 14, 201746.9747.9346.8847.4947.491,104,600
Jul 13, 201747.5947.9246.9446.9546.95956,800
Jul 12, 201746.7947.6146.6647.5347.53627,400
Jul 11, 201746.1846.6645.9146.4946.49588,700
Jul 10, 201746.7647.0646.1446.1946.19459,200
Jul 07, 201746.2847.0046.1446.6846.68458,700
Jul 06, 201746.8047.0046.0746.0846.08576,700
Jul 05, 201747.7347.8146.8547.0647.06447,800
Jul 03, 201748.2248.5347.4647.7047.70234,400
Jun 30, 201748.0348.1647.5348.0648.06630,800
Jun 29, 201748.1648.3847.3847.8047.80699,800
Jun 28, 201747.1548.2846.5648.1948.19580,800
Jun 27, 201748.2348.7146.8446.9346.93543,300
Jun 26, 201748.3049.0247.9348.3748.37651,300
Jun 23, 201747.7548.4947.4948.1448.14754,000
Jun 22, 201747.5648.4847.4847.6847.68759,400
Jun 21, 201746.9947.9146.8447.6047.60357,300
Jun 20, 201747.2247.5046.6946.7046.70419,700
Jun 19, 201747.2747.7047.0447.3547.35419,800
Jun 16, 201746.8547.1646.3547.1147.11616,300
Jun 15, 201746.3746.9745.8146.8746.87378,700
Jun 14, 201747.0947.0946.4546.7946.79451,100
Jun 13, 201746.9447.3246.8146.9746.97425,100
Jun 12, 201745.9846.9445.6846.9046.90580,500
Jun 09, 201746.3447.1945.8246.1946.19521,900
Jun 08, 201745.6046.3045.0246.1346.13517,400
Jun 07, 201746.8646.9245.7345.7545.75538,100
Jun 06, 201746.8247.8146.7446.7646.76537,900
Jun 05, 201747.5047.6647.0347.0447.04262,700
Jun 02, 201747.7548.0347.5847.6447.64315,900
Jun 01, 201747.0347.8446.2947.8147.81456,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...