Manhattan Associates Inc (MANH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.985 | 1.85699119 | 268.445 | 278.31 | 262.07 | 355042 | 270.75150694 | CS |
| 4 | -6.2 | -2.21721560634 | 279.63 | 282.735 | 262.07 | 347821 | 273.67342396 | CS |
| 12 | -0.22 | -0.0803946647177 | 273.65 | 312.5999 | 261.67 | 368874 | 281.5239279 | CS |
| 26 | 38.85 | 16.5615141956 | 234.58 | 312.5999 | 215.62 | 410854 | 270.85705966 | CS |
| 52 | 58.44 | 27.1826596586 | 214.99 | 312.5999 | 205.12 | 407732 | 252.92930643 | CS |
| 156 | 139.37 | 103.960913024 | 134.06 | 312.5999 | 106.02 | 371797 | 193.87167748 | CS |
| 260 | 187.76 | 219.166569394 | 85.67 | 312.5999 | 35.2 | 388474 | 155.28850304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 273.43 | -2 | -0.73 | 278.92 | 278.92 | 272.89999 | 241463 |
| 1737070500 | 275.43 | 0.97 | 0.35 | 275.20999 | 277.33 | 273.115 | 336506 |
| 1736984100 | 274.45999 | 3.46 | 1.28 | 273.70999 | 278.31 | 273.241 | 415366 |
| 1736897700 | 271 | 5.67 | 2.14 | 265.92 | 271.7 | 265.92 | 426332 |
| 1736811300 | 265.33 | -0.05 | -0.02 | 262.26 | 266.24 | 262.07 | 276939 |
| 1736552100 | 265.38 | -7.11 | -2.61 | 267.08999 | 268.95 | 263.91 | 327542 |
| 1736379300 | 272.49 | 4.29 | 1.60 | 267.62 | 273.02999 | 266.66 | 248229 |
| 1736292900 | 268.2 | -3.16 | -1.16 | 273.3 | 274.177 | 265.89 | 293341 |
| 1736206500 | 271.36 | -1.48 | -0.54 | 273.99 | 281 | 263.85789 | 374264 |
| 1735947300 | 272.83999 | 4 | 1.49 | 268.83999 | 273.99 | 267.08 | 280436 |
| 1735860900 | 268.83999 | -1.4 | -0.52 | 271.88 | 273.08999 | 267.14 | 293043 |
| 1735688100 | 270.24 | -0.9 | -0.33 | 272.04 | 275.19 | 268.99 | 330869 |
| 1735601700 | 271.14 | -4.05 | -1.47 | 272.08999 | 272.82 | 267.69 | 199721 |
| 1735342500 | 275.19 | -4.11 | -1.47 | 279.08 | 279.08 | 269.83 | 482789 |
| 1735256100 | 279.3 | -2.97 | -1.05 | 281.66 | 282 | 277.31 | 276197 |
| 1735077840 | 282.27 | 3.45 | 1.24 | 279.02 | 282.3 | 277.77999 | 130269 |
| 1734996900 | 278.82 | -1.44 | -0.51 | 277.82 | 279.36 | 275.3 | 306304 |
| 1734737700 | 280.26 | -2.28 | -0.81 | 279 | 282.735 | 275.51 | 976388 |
| 1734651300 | 282.54 | 0.91 | 0.32 | 285.29 | 287.48 | 282.05 | 342224 |
| 1734564900 | 281.63 | -13.43 | -4.55 | 295.7 | 295.7 | 280.73 | 368391 |
| 1734478500 | 295.06 | -5.82 | -1.93 | 299.18 | 299.94 | 293.26 | 354989 |
| 1734392100 | 300.88 | 2.71 | 0.91 | 298.64999 | 301.075 | 296.9948 | 256005 |
| 1734132900 | 298.17 | -11.61 | -3.75 | 309.11 | 309.83 | 294.6795 | 305700 |
| 1734046500 | 309.77999 | 9.11 | 3.03 | 300.48 | 312.5999 | 298.95 | 414589 |
| 1733960100 | 300.67 | 3 | 1.01 | 299.58 | 302.95999 | 298.575 | 242007 |
| 1733873700 | 297.67 | -2.03 | -0.68 | 299.76 | 302.79 | 295.02999 | 376953 |
| 1733787300 | 299.7 | -2.89 | -0.96 | 301.33 | 302.735 | 297.51 | 323873 |
| 1733528100 | 302.58999 | -0.01 | -0.00 | 304.42 | 306.20999 | 299.955 | 341797 |
| 1733441700 | 302.6 | -0.73 | -0.24 | 301.08 | 304.14 | 299.555 | 511709 |
| 1733355300 | 303.33 | 6.24 | 2.10 | 300 | 306.63 | 298.01 | 401295 |
| 1733268900 | 297.08999 | 10.72 | 3.74 | 285.05 | 299.76 | 284.81 | 548389 |
| 1733182500 | 286.37 | 0.93 | 0.33 | 284.05 | 286.54 | 282.44009 | 323752 |
| 1732917840 | 285.44 | -2.24 | -0.78 | 287.82 | 291.77999 | 285.43 | 171170 |
| 1732750500 | 287.68 | -1.27 | -0.44 | 288.45 | 288.95 | 283.765 | 274664 |
| 1732664100 | 288.95 | -1.79 | -0.62 | 290.13 | 294.90499 | 286.40499 | 412766 |
| 1732577700 | 290.74 | 10.34 | 3.69 | 286.94 | 293.345 | 285.35 | 1167631 |
| 1732318500 | 280.39999 | 8.51 | 3.13 | 271.67 | 281.31 | 271.67 | 444850 |
| 1732232100 | 271.89 | 0.33 | 0.12 | 274.44 | 275.5 | 271.37 | 394494 |
| 1732145700 | 271.56 | 0.82 | 0.30 | 271.93 | 274.2008 | 268.22 | 229886 |
| 1732059300 | 270.74 | -0.9 | -0.33 | 268.77 | 271.83 | 266.455 | 299678 |
| 1731972900 | 271.64 | -0.98 | -0.36 | 273.5 | 277.088 | 270.76 | 354139 |
| 1731713700 | 272.62 | -7.13 | -2.55 | 277.51 | 280.85 | 272.01 | 302734 |
| 1731627300 | 279.75 | -7.64 | -2.66 | 285.8 | 287.135 | 277.39999 | 348662 |
| 1731540900 | 287.39 | 3.05 | 1.07 | 284.64999 | 292.55 | 284.64999 | 360972 |
| 1731454500 | 284.33999 | 1.26 | 0.45 | 282.95 | 286.47 | 281 | 237018 |
| 1731368100 | 283.08 | -0.4 | -0.14 | 284.68 | 286.39999 | 282.54 | 293352 |
| 1731108900 | 283.48 | -0.19 | -0.07 | 282.89 | 285.44 | 281.23 | 284049 |
| 1731022500 | 283.67 | 2.64 | 0.94 | 282.11 | 287 | 282.11 | 430435 |
| 1730936100 | 281.02999 | 14.6 | 5.48 | 283.95 | 285 | 278.45999 | 606617 |
| 1730849700 | 266.43 | -0.21 | -0.08 | 265.73 | 266.43 | 262.92 | 399197 |
| 1730763300 | 266.64 | 2.29 | 0.87 | 263.36 | 269.19 | 263.18 | 317323 |
| 1730500500 | 264.35 | 0.99 | 0.38 | 264.54 | 266.45 | 263.44 | 329374 |
| 1730414100 | 263.36 | -2.43 | -0.91 | 263.72 | 265.77 | 261.67 | 399153 |
| 1730327700 | 265.79 | -11.47 | -4.14 | 276.72 | 276.72 | 265.27 | 468235 |
| 1730241300 | 277.26 | 1.87 | 0.68 | 274.07 | 279.24 | 274.07 | 407053 |
| 1730154900 | 275.39 | -0.31 | -0.11 | 278.64999 | 278.64999 | 274 | 418054 |
| 1729895700 | 275.7 | 2.21 | 0.81 | 273.64999 | 278.52 | 273.64999 | 375255 |
| 1729809300 | 273.49 | 2.13 | 0.78 | 270.52999 | 275.7 | 269.85 | 685601 |
| 1729722900 | 271.36 | -20.96 | -7.17 | 280 | 280 | 264.08 | 1446724 |
| 1729636500 | 292.32 | -3.22 | -1.09 | 295.02 | 296.52 | 292.2 | 759415 |
| 1729550100 | 295.54 | -2.74 | -0.92 | 297.73 | 299.32 | 292.32299 | 534987 |
| 1729290900 | 298.27999 | -6.26 | -2.06 | 304.68 | 306.3967 | 297.8 | 333790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
