Canada markets close in 54 minutes

Manhattan Associates, Inc. (MANH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
225.77-4.87 (-2.11%)
As of 03:05PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024230.57230.57225.77225.77225.77180,301
May 20, 2024228.82231.02228.77230.64230.64363,700
May 17, 2024226.68229.88226.60228.78228.78470,700
May 16, 2024223.75226.13222.78225.69225.69384,700
May 15, 2024218.34223.68217.82223.45223.45315,400
May 14, 2024213.31217.10213.31216.64216.64323,000
May 13, 2024219.19219.19213.44213.62213.62346,900
May 10, 2024217.78219.95216.62217.73217.73292,600
May 09, 2024215.27217.89215.11217.23217.23254,200
May 08, 2024215.49218.21213.39214.62214.62328,500
May 07, 2024214.62217.43214.32216.64216.64622,300
May 06, 2024213.04215.10211.67213.39213.39274,900
May 03, 2024211.76212.82208.00210.76210.76331,600
May 02, 2024209.57210.98207.96208.84208.84379,800
May 01, 2024207.18211.90206.07207.77207.77505,500
Apr 30, 2024208.29209.18205.88206.06206.06607,000
Apr 29, 2024210.67211.35207.89209.83209.83393,800
Apr 26, 2024208.33211.26205.79209.02209.02456,400
Apr 25, 2024207.21211.17205.12208.30208.30739,500
Apr 24, 2024208.49217.97205.18206.32206.321,487,400
Apr 23, 2024229.61233.23229.61230.63230.63538,900
Apr 22, 2024227.20229.67224.78228.32228.32491,400
Apr 19, 2024230.76232.92224.93226.34226.34392,700
Apr 18, 2024229.82232.00227.80230.44230.44546,800
Apr 17, 2024231.45233.20228.26228.43228.43240,900
Apr 16, 2024231.56233.17229.51231.16231.16327,700
Apr 15, 2024238.36240.81230.07230.49230.49565,500
Apr 12, 2024237.19239.46235.59237.81237.81274,200
Apr 11, 2024238.85240.57238.32239.66239.66212,000
Apr 10, 2024238.65241.04237.14238.30238.30222,700
Apr 09, 2024243.50243.60240.66242.18242.18323,800
Apr 08, 2024243.73244.95241.11242.09242.09326,100
Apr 05, 2024243.38245.41242.32243.51243.51315,000
Apr 04, 2024244.03246.80241.52242.03242.03360,700
Apr 03, 2024241.07244.80241.07241.70241.70388,900
Apr 02, 2024245.59245.71241.04242.76242.76430,600
Apr 01, 2024250.25251.31246.55247.67247.67254,900
Mar 28, 2024250.11251.49248.00250.23250.23400,100
Mar 27, 2024251.52252.60247.96249.73249.73228,100
Mar 26, 2024249.42251.67248.37249.58249.58286,900
Mar 25, 2024250.31250.31247.77248.51248.51233,300
Mar 22, 2024252.78253.04249.24250.84250.84367,800
Mar 21, 2024252.40254.43251.43252.92252.92318,800
Mar 20, 2024248.71251.30247.17251.14251.14433,800
Mar 19, 2024245.54249.42244.89247.60247.60428,600
Mar 18, 2024248.19249.37246.70247.00247.00310,900
Mar 15, 2024248.30249.43246.16247.00247.001,081,800
Mar 14, 2024252.31253.70248.38250.67250.67431,900
Mar 13, 2024255.00255.69251.08251.67251.67336,400
Mar 12, 2024257.22258.57254.79256.19256.19521,400
Mar 11, 2024256.19257.93253.77255.50255.50257,600
Mar 08, 2024266.36266.94257.20257.50257.50338,500
Mar 07, 2024257.00266.77255.71266.03266.03452,000
Mar 06, 2024255.56257.00252.81254.76254.76243,100
Mar 05, 2024254.37257.50250.15252.33252.33357,200
Mar 04, 2024257.00257.67254.32255.39255.39290,500
Mar 01, 2024253.05256.77252.07256.75256.75271,200
Feb 29, 2024255.00257.30251.07253.33253.33660,000
Feb 28, 2024250.17254.47249.31254.01254.01442,900
Feb 27, 2024249.50252.99249.07250.47250.47439,000
Feb 26, 2024250.07252.49249.49250.09250.09255,700
Feb 23, 2024249.99250.80246.04248.90248.90178,600
Feb 22, 2024245.19249.50245.19248.29248.29273,100
Feb 21, 2024240.21241.90239.14241.58241.58298,500
Feb 20, 2024243.31244.08240.20242.88242.88251,900
Feb 16, 2024246.61247.50243.17243.81243.81174,000
Feb 15, 2024249.75249.75245.63247.40247.40264,900
Feb 14, 2024248.38249.94246.08248.80248.80254,000
Feb 13, 2024240.96248.60239.04245.75245.75460,300
Feb 12, 2024250.89251.00244.19245.73245.73315,500
Feb 09, 2024247.46250.92247.46250.50250.50316,500
Feb 08, 2024246.95249.12246.34247.02247.02398,900
Feb 07, 2024249.74251.67245.62245.73245.73475,200
Feb 06, 2024250.29250.84243.81247.52247.52287,700
Feb 05, 2024250.45252.00245.10249.15249.15273,100
Feb 02, 2024249.00252.66248.42250.56250.56378,900
Feb 01, 2024243.08249.26241.96249.07249.07562,800
Jan 31, 2024255.65258.91232.00242.56242.561,063,800
Jan 30, 2024225.37227.84223.39223.78223.78517,300
Jan 29, 2024219.38226.12219.38225.92225.92585,000
Jan 26, 2024218.47221.28216.66219.76219.76463,600
Jan 25, 2024222.88224.51217.55218.28218.28293,500
Jan 24, 2024224.92225.67221.11221.15221.15332,300
Jan 23, 2024224.59224.64222.29222.77222.77244,100
Jan 22, 2024224.01225.59222.97224.39224.39237,400
Jan 19, 2024219.39221.48217.81221.41221.41258,500
Jan 18, 2024217.73218.69215.52217.57217.57295,100
Jan 17, 2024214.99216.85213.25216.56216.56254,400
Jan 16, 2024212.00218.05211.87216.24216.24427,400
Jan 12, 2024208.39213.69207.83210.60210.60222,900
Jan 11, 2024207.94208.62205.47207.10207.10256,800
Jan 10, 2024204.54207.21203.95207.09207.09254,700
Jan 09, 2024199.84204.37199.84204.01204.01319,100
Jan 08, 2024200.53202.96199.62202.25202.25302,300
Jan 05, 2024199.73202.28199.23199.37199.37627,500
Jan 04, 2024205.12206.28200.09200.57200.57376,800
Jan 03, 2024205.04206.87202.22204.44204.44403,300
Jan 02, 2024213.03213.91204.56206.77206.77377,600
Dec 29, 2023216.62217.50214.38215.32215.32287,100
Dec 28, 2023216.60218.83215.28216.58216.58179,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...