NasdaqGS - Delayed Quote USD

Manhattan Associates, Inc. (MANH)

209.02 +0.72 (+0.35%)
At close: 4:00 PM EDT
209.02 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 208.33 211.26 205.79 209.02 209.02 456,373
Apr 25, 2024 207.21 211.17 205.12 208.30 208.30 739,500
Apr 24, 2024 208.49 217.97 205.18 206.32 206.32 1,487,400
Apr 23, 2024 229.61 233.23 229.61 230.63 230.63 538,900
Apr 22, 2024 227.20 229.67 224.78 228.32 228.32 491,400
Apr 19, 2024 230.76 232.92 224.93 226.34 226.34 392,700
Apr 18, 2024 229.82 232.00 227.80 230.44 230.44 546,800
Apr 17, 2024 231.45 233.20 228.26 228.43 228.43 240,900
Apr 16, 2024 231.56 233.17 229.51 231.16 231.16 327,700
Apr 15, 2024 238.36 240.81 230.07 230.49 230.49 565,500
Apr 12, 2024 237.19 239.46 235.59 237.81 237.81 274,200
Apr 11, 2024 238.85 240.57 238.32 239.66 239.66 212,000
Apr 10, 2024 238.65 241.04 237.14 238.30 238.30 222,700
Apr 9, 2024 243.50 243.60 240.66 242.18 242.18 323,800
Apr 8, 2024 243.73 244.95 241.11 242.09 242.09 326,100
Apr 5, 2024 243.38 245.41 242.32 243.51 243.51 315,000
Apr 4, 2024 244.03 246.80 241.52 242.03 242.03 360,700
Apr 3, 2024 241.07 244.80 241.07 241.70 241.70 388,900
Apr 2, 2024 245.59 245.71 241.04 242.76 242.76 430,600
Apr 1, 2024 250.25 251.31 246.55 247.67 247.67 254,900
Mar 28, 2024 250.11 251.49 248.00 250.23 250.23 400,100
Mar 27, 2024 251.52 252.60 247.96 249.73 249.73 228,100
Mar 26, 2024 249.42 251.67 248.37 249.58 249.58 286,900
Mar 25, 2024 250.31 250.31 247.77 248.51 248.51 233,300
Mar 22, 2024 252.78 253.04 249.24 250.84 250.84 367,800
Mar 21, 2024 252.40 254.43 251.43 252.92 252.92 318,800
Mar 20, 2024 248.71 251.30 247.17 251.14 251.14 433,800
Mar 19, 2024 245.54 249.42 244.89 247.60 247.60 428,600
Mar 18, 2024 248.19 249.37 246.70 247.00 247.00 310,900
Mar 15, 2024 248.30 249.43 246.16 247.00 247.00 1,081,800
Mar 14, 2024 252.31 253.70 248.38 250.67 250.67 431,900
Mar 13, 2024 255.00 255.69 251.08 251.67 251.67 336,400
Mar 12, 2024 257.22 258.57 254.79 256.19 256.19 521,400
Mar 11, 2024 256.19 257.93 253.77 255.50 255.50 257,600
Mar 8, 2024 266.36 266.94 257.20 257.50 257.50 338,500
Mar 7, 2024 257.00 266.77 255.71 266.03 266.03 452,000
Mar 6, 2024 255.56 257.00 252.81 254.76 254.76 243,100
Mar 5, 2024 254.37 257.50 250.15 252.33 252.33 357,200
Mar 4, 2024 257.00 257.67 254.32 255.39 255.39 290,500
Mar 1, 2024 253.05 256.77 252.07 256.75 256.75 271,200
Feb 29, 2024 255.00 257.30 251.07 253.33 253.33 660,000
Feb 28, 2024 250.17 254.47 249.31 254.01 254.01 442,900
Feb 27, 2024 249.50 252.99 249.07 250.47 250.47 439,000
Feb 26, 2024 250.07 252.49 249.49 250.09 250.09 255,700
Feb 23, 2024 249.99 250.80 246.04 248.90 248.90 178,600
Feb 22, 2024 245.19 249.50 245.19 248.29 248.29 273,100
Feb 21, 2024 240.21 241.90 239.14 241.58 241.58 298,500
Feb 20, 2024 243.31 244.08 240.20 242.88 242.88 251,900
Feb 16, 2024 246.61 247.50 243.17 243.81 243.81 174,000
Feb 15, 2024 249.75 249.75 245.63 247.40 247.40 264,900
Feb 14, 2024 248.38 249.94 246.08 248.80 248.80 254,000
Feb 13, 2024 240.96 248.60 239.04 245.75 245.75 460,300
Feb 12, 2024 250.89 251.00 244.19 245.73 245.73 315,500
Feb 9, 2024 247.46 250.92 247.46 250.50 250.50 316,500
Feb 8, 2024 246.95 249.12 246.34 247.02 247.02 398,900
Feb 7, 2024 249.74 251.67 245.62 245.73 245.73 475,200
Feb 6, 2024 250.29 250.84 243.81 247.52 247.52 287,700
Feb 5, 2024 250.45 252.00 245.10 249.15 249.15 273,100
Feb 2, 2024 249.00 252.66 248.42 250.56 250.56 378,900
Feb 1, 2024 243.08 249.26 241.96 249.07 249.07 562,800
Jan 31, 2024 255.65 258.91 232.00 242.56 242.56 1,063,800
Jan 30, 2024 225.37 227.84 223.39 223.78 223.78 517,300
Jan 29, 2024 219.38 226.12 219.38 225.92 225.92 585,000
Jan 26, 2024 218.47 221.28 216.66 219.76 219.76 463,600
Jan 25, 2024 222.88 224.51 217.55 218.28 218.28 293,500
Jan 24, 2024 224.92 225.67 221.11 221.15 221.15 332,300
Jan 23, 2024 224.59 224.64 222.29 222.77 222.77 244,100
Jan 22, 2024 224.01 225.59 222.97 224.39 224.39 237,400
Jan 19, 2024 219.39 221.48 217.81 221.41 221.41 258,500
Jan 18, 2024 217.73 218.69 215.52 217.57 217.57 295,100
Jan 17, 2024 214.99 216.85 213.25 216.56 216.56 254,400
Jan 16, 2024 212.00 218.05 211.87 216.24 216.24 427,400
Jan 12, 2024 208.39 213.69 207.83 210.60 210.60 222,900
Jan 11, 2024 207.94 208.62 205.47 207.10 207.10 256,800
Jan 10, 2024 204.54 207.21 203.95 207.09 207.09 254,700
Jan 9, 2024 199.84 204.37 199.84 204.01 204.01 319,100
Jan 8, 2024 200.53 202.96 199.62 202.25 202.25 302,300
Jan 5, 2024 199.73 202.28 199.23 199.37 199.37 627,500
Jan 4, 2024 205.12 206.28 200.09 200.57 200.57 376,800
Jan 3, 2024 205.04 206.87 202.22 204.44 204.44 403,300
Jan 2, 2024 213.03 213.91 204.56 206.77 206.77 377,600
Dec 29, 2023 216.62 217.50 214.38 215.32 215.32 287,100
Dec 28, 2023 216.60 218.83 215.28 216.58 216.58 179,900
Dec 27, 2023 219.42 219.42 215.81 216.44 216.44 299,900
Dec 26, 2023 220.01 220.78 219.09 219.32 219.32 236,700
Dec 22, 2023 221.38 221.81 218.52 220.20 220.20 268,400
Dec 21, 2023 219.96 220.52 217.75 219.83 219.83 195,500
Dec 20, 2023 220.84 223.32 217.69 217.95 217.95 291,300
Dec 19, 2023 219.89 222.20 219.27 221.93 221.93 473,200
Dec 18, 2023 214.85 218.82 214.85 218.54 218.54 596,600
Dec 15, 2023 216.03 220.59 212.61 214.19 214.19 1,701,900
Dec 14, 2023 225.82 227.46 214.39 215.95 215.95 1,023,100
Dec 13, 2023 224.77 225.79 219.61 224.77 224.77 666,300
Dec 12, 2023 222.79 224.89 222.08 224.76 224.76 442,800
Dec 11, 2023 221.63 223.05 220.34 222.59 222.59 420,300
Dec 8, 2023 221.85 223.81 221.30 221.74 221.74 485,800
Dec 7, 2023 224.93 225.63 220.48 222.62 222.62 326,800
Dec 6, 2023 228.25 228.46 223.81 224.68 224.68 435,600
Dec 5, 2023 225.77 228.48 224.70 227.18 227.18 260,400
Dec 4, 2023 226.45 229.84 225.52 227.75 227.75 297,800
Dec 1, 2023 222.47 228.41 221.72 227.92 227.92 296,500
Nov 30, 2023 224.31 225.51 220.73 223.05 223.05 1,261,400
Nov 29, 2023 227.13 230.61 223.43 223.61 223.61 413,000
Nov 28, 2023 224.31 226.80 223.99 224.67 224.67 482,100
Nov 27, 2023 222.16 225.58 221.65 224.61 224.61 403,000
Nov 24, 2023 221.69 223.87 221.31 223.14 223.14 145,300
Nov 22, 2023 225.55 226.81 221.78 222.00 222.00 339,900
Nov 21, 2023 222.23 224.74 219.80 223.29 223.29 450,500
Nov 20, 2023 221.08 224.25 221.08 222.42 222.42 477,500
Nov 17, 2023 222.13 223.70 220.34 221.86 221.86 372,500
Nov 16, 2023 221.73 223.99 221.14 221.25 221.25 455,300
Nov 15, 2023 222.25 224.65 219.57 221.33 221.33 470,200
Nov 14, 2023 218.34 221.92 217.81 221.51 221.51 339,400
Nov 13, 2023 213.23 215.91 211.55 214.02 214.02 291,100
Nov 10, 2023 207.02 214.43 206.88 214.36 214.36 269,500
Nov 9, 2023 212.60 212.77 206.51 206.83 206.83 294,600
Nov 8, 2023 212.52 214.02 210.04 211.84 211.84 265,300
Nov 7, 2023 209.67 213.43 209.05 211.69 211.69 463,100
Nov 6, 2023 209.46 211.11 206.66 208.95 208.95 371,500
Nov 3, 2023 201.10 209.86 200.77 208.86 208.86 473,700
Nov 2, 2023 200.79 203.54 198.45 200.89 200.89 443,600
Nov 1, 2023 195.10 198.34 193.23 198.14 198.14 527,100
Oct 31, 2023 190.58 195.59 189.16 194.98 194.98 457,100
Oct 30, 2023 190.67 191.49 186.77 189.26 189.26 408,900
Oct 27, 2023 192.43 192.71 186.90 188.49 188.49 382,600
Oct 26, 2023 194.21 196.36 191.25 191.92 191.92 796,000
Oct 25, 2023 183.13 193.35 182.97 193.06 193.06 934,300
Oct 24, 2023 185.86 190.28 185.00 189.58 189.58 635,900
Oct 23, 2023 188.99 190.75 184.31 184.40 184.40 735,300
Oct 20, 2023 196.70 196.70 189.78 190.45 190.45 478,900
Oct 19, 2023 202.50 203.23 195.37 196.26 196.26 561,300
Oct 18, 2023 205.23 208.42 201.57 201.65 201.65 401,300
Oct 17, 2023 202.94 207.43 202.49 206.92 206.92 586,100
Oct 16, 2023 202.17 208.68 201.67 204.62 204.62 382,800
Oct 13, 2023 204.60 204.89 199.09 200.49 200.49 432,400
Oct 12, 2023 209.45 209.61 204.07 204.72 204.72 530,200
Oct 11, 2023 210.84 211.81 207.98 209.49 209.49 337,400
Oct 10, 2023 209.34 211.55 208.47 209.69 209.69 310,900
Oct 9, 2023 205.16 208.29 204.78 208.21 208.21 198,700
Oct 6, 2023 198.12 207.68 198.12 206.85 206.85 247,900
Oct 5, 2023 199.57 200.52 195.64 199.51 199.51 353,000
Oct 4, 2023 196.35 200.24 196.35 199.34 199.34 289,700
Oct 3, 2023 197.69 199.63 193.31 195.13 195.13 350,000
Oct 2, 2023 197.14 198.96 196.76 198.86 198.86 249,500
Sep 29, 2023 199.08 202.15 196.36 197.66 197.66 258,600
Sep 28, 2023 194.34 197.98 193.27 197.17 197.17 271,000
Sep 27, 2023 194.14 196.00 193.35 195.08 195.08 256,200
Sep 26, 2023 194.71 195.95 191.26 193.26 193.26 252,000
Sep 25, 2023 193.23 196.10 192.98 195.96 195.96 238,700
Sep 22, 2023 192.96 195.70 192.28 194.45 194.45 454,100
Sep 21, 2023 201.00 201.37 192.97 193.17 193.17 511,900
Sep 20, 2023 203.17 205.67 202.03 202.73 202.73 286,900
Sep 19, 2023 201.09 202.84 199.22 202.53 202.53 293,000
Sep 18, 2023 198.12 202.21 197.50 201.96 201.96 358,400
Sep 15, 2023 202.72 203.19 195.25 198.88 198.88 1,055,100
Sep 14, 2023 200.11 203.08 197.42 202.88 202.88 466,000
Sep 13, 2023 198.51 202.17 197.41 199.64 199.64 452,800
Sep 12, 2023 201.16 204.57 198.99 199.14 199.14 433,400
Sep 11, 2023 201.16 203.74 198.61 203.00 203.00 427,600
Sep 8, 2023 201.14 207.03 199.74 200.48 200.48 378,300
Sep 7, 2023 199.43 200.73 198.48 200.56 200.56 467,500
Sep 6, 2023 199.87 202.73 198.61 201.02 201.02 426,700
Sep 5, 2023 200.56 200.96 196.93 199.87 199.87 733,200
Sep 1, 2023 203.20 204.21 200.95 201.20 201.20 688,400
Aug 31, 2023 202.25 205.70 201.33 202.62 202.62 3,549,200
Aug 30, 2023 200.37 204.39 200.20 203.27 203.27 440,700
Aug 29, 2023 193.14 200.54 192.25 200.41 200.41 423,100
Aug 28, 2023 193.16 196.21 192.56 193.81 193.81 297,300
Aug 25, 2023 190.79 193.29 189.02 192.36 192.36 300,300
Aug 24, 2023 194.97 195.63 189.93 189.95 189.95 310,900
Aug 23, 2023 190.83 195.22 190.19 194.34 194.34 245,500
Aug 22, 2023 187.86 191.19 187.56 190.21 190.21 285,600
Aug 21, 2023 186.86 188.79 184.91 187.09 187.09 350,200
Aug 18, 2023 183.91 186.74 183.63 185.93 185.93 256,500
Aug 17, 2023 189.75 190.66 185.05 185.19 185.19 261,200
Aug 16, 2023 191.72 192.86 189.81 189.86 189.86 227,700
Aug 15, 2023 192.70 194.25 190.99 191.24 191.24 253,300
Aug 14, 2023 191.26 194.24 191.26 192.35 192.35 329,800
Aug 11, 2023 189.53 192.97 189.07 191.45 191.45 614,400
Aug 10, 2023 185.99 187.77 185.72 186.69 186.69 346,900
Aug 9, 2023 185.78 186.49 183.07 185.02 185.02 259,100
Aug 8, 2023 187.27 187.74 183.93 185.77 185.77 291,800
Aug 7, 2023 188.05 190.00 187.51 189.17 189.17 290,700
Aug 4, 2023 188.81 188.96 186.31 186.83 186.83 183,000
Aug 3, 2023 186.93 188.76 186.37 187.86 187.86 293,300
Aug 2, 2023 189.22 189.22 186.55 188.06 188.06 498,300
Aug 1, 2023 189.06 191.96 188.83 191.59 191.59 261,900
Jul 31, 2023 186.46 190.66 185.53 190.62 190.62 384,500
Jul 28, 2023 189.14 190.50 185.81 186.42 186.42 358,500
Jul 27, 2023 189.86 190.61 187.25 188.09 188.09 693,300
Jul 26, 2023 195.00 197.21 184.07 188.49 188.49 770,100
Jul 25, 2023 192.17 194.47 191.41 193.32 193.32 496,500
Jul 24, 2023 193.97 195.08 191.01 192.17 192.17 575,400
Jul 21, 2023 205.74 205.96 192.69 193.97 193.97 966,300
Jul 20, 2023 207.72 208.31 203.39 204.27 204.27 378,400
Jul 19, 2023 206.03 208.01 205.64 207.85 207.85 453,600
Jul 18, 2023 205.28 205.84 202.17 205.53 205.53 347,400
Jul 17, 2023 200.84 206.06 200.00 204.40 204.40 478,600
Jul 14, 2023 199.85 201.58 199.35 200.87 200.87 319,300
Jul 13, 2023 199.41 200.85 198.60 199.75 199.75 408,600
Jul 12, 2023 199.22 199.59 196.84 198.54 198.54 187,100
Jul 11, 2023 195.46 197.62 194.28 197.27 197.27 295,200
Jul 10, 2023 192.36 196.39 192.00 195.20 195.20 254,100
Jul 7, 2023 192.46 194.57 192.27 192.43 192.43 267,800
Jul 6, 2023 192.90 193.84 190.73 193.16 193.16 300,700
Jul 5, 2023 195.74 197.28 193.81 194.38 194.38 259,700
Jul 3, 2023 198.92 201.00 194.90 197.01 197.01 159,500
Jun 30, 2023 196.53 201.08 196.36 199.88 199.88 452,100
Jun 29, 2023 192.21 195.41 191.85 195.16 195.16 366,800
Jun 28, 2023 189.63 192.03 189.17 191.83 191.83 340,300
Jun 27, 2023 187.18 190.72 187.00 189.80 189.80 288,200
Jun 26, 2023 187.72 189.97 186.01 186.20 186.20 304,100
Jun 23, 2023 188.79 190.22 187.26 187.93 187.93 1,082,600
Jun 22, 2023 189.37 191.30 188.29 190.40 190.40 289,600
Jun 21, 2023 190.83 191.26 189.00 189.71 189.71 303,100
Jun 20, 2023 190.99 192.41 188.08 191.17 191.17 319,600
Jun 16, 2023 194.49 194.80 191.24 191.81 191.81 711,400
Jun 15, 2023 192.00 194.27 190.62 193.72 193.72 376,300
Jun 14, 2023 190.39 192.41 189.99 192.20 192.20 372,300
Jun 13, 2023 190.90 192.51 188.84 191.22 191.22 295,600
Jun 12, 2023 186.89 190.15 185.82 189.96 189.96 231,700
Jun 9, 2023 185.67 187.76 183.62 185.81 185.81 383,600
Jun 8, 2023 182.78 185.79 180.88 185.50 185.50 388,700
Jun 7, 2023 184.24 185.93 180.68 183.25 183.25 405,000
Jun 6, 2023 184.95 185.04 181.77 184.70 184.70 339,700
Jun 5, 2023 183.88 185.34 182.94 184.99 184.99 591,200
Jun 2, 2023 183.64 185.74 182.26 185.46 185.46 313,400
Jun 1, 2023 180.57 184.01 179.01 183.43 183.43 329,300
May 31, 2023 178.75 181.91 178.74 181.42 181.42 550,100
May 30, 2023 180.94 181.86 176.53 179.06 179.06 402,300
May 26, 2023 176.00 180.18 176.00 179.26 179.26 551,600
May 25, 2023 177.21 179.63 175.39 175.81 175.81 279,600
May 24, 2023 171.30 175.14 171.30 174.72 174.72 438,100
May 23, 2023 176.36 177.69 172.15 172.47 172.47 407,200
May 22, 2023 177.31 179.73 176.82 177.89 177.89 328,800
May 19, 2023 176.81 177.87 175.36 177.09 177.09 316,300
May 18, 2023 172.37 176.24 172.37 176.24 176.24 226,100
May 17, 2023 171.00 172.79 170.75 172.20 172.20 437,300
May 16, 2023 171.28 171.99 170.63 170.95 170.95 400,900
May 15, 2023 172.44 174.30 171.90 172.25 172.25 260,200
May 12, 2023 170.35 173.23 170.15 172.82 172.82 266,500
May 11, 2023 172.00 172.00 169.80 170.62 170.62 228,500
May 10, 2023 170.00 172.00 169.38 171.68 171.68 282,500
May 9, 2023 168.67 169.68 167.29 168.91 168.91 321,700
May 8, 2023 168.50 169.93 168.18 169.50 169.50 187,300
May 5, 2023 169.19 170.20 167.93 168.92 168.92 236,000
May 4, 2023 167.24 169.20 166.82 168.30 168.30 291,900
May 3, 2023 168.76 170.54 167.36 167.54 167.54 369,400
May 2, 2023 168.96 170.96 165.37 167.60 167.60 298,000
May 1, 2023 166.07 170.45 166.05 169.16 169.16 433,700
Apr 28, 2023 168.00 168.11 164.55 165.68 165.68 464,400
Apr 27, 2023 165.68 169.09 165.68 168.64 168.64 628,100

Related Tickers

TYL Tyler Technologies, Inc.
460.74
+0.58%
 
FICO Fair Isaac Corporation
1,110.85
-6.94%
 
CALX Calix, Inc.
28.40
+0.60%
 
APPF AppFolio, Inc.
242.75
+12.05%
 
TEAM Atlassian Corporation
179.45
-9.56%
 
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
 
PEGA Pegasystems Inc.
61.80
+4.60%
 
VERX Vertex, Inc.
29.53
+0.41%
 
SAP SAP SE
186.18
+0.59%
 
AZPN Aspen Technology, Inc.
198.43
+0.22%