Manhattan Assoc Dl 01 (MHT)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -3.00751879699 | 266 | 276 | 258 | 31 | 267.34782609 | DE |
| 4 | -2 | -0.769230769231 | 260 | 276 | 242 | 35 | 252.43442623 | DE |
| 12 | 24 | 10.2564102564 | 234 | 282 | 226 | 26 | 251.98371041 | DE |
| 26 | 50 | 24.0384615385 | 208 | 282 | 196 | 25 | 237.56136258 | DE |
| 52 | 52 | 25.2427184466 | 206 | 282 | 183 | 33 | 219.76969461 | DE |
| 156 | 66 | 34.375 | 192 | 282 | 179 | 34 | 215.44253719 | DE |
| 260 | 66 | 34.375 | 192 | 282 | 179 | 34 | 215.44253719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 258 | -18 | -6.52 | 262 | 262 | 258 | 42 |
| 1731705960 | 276 | 0 | 0.00 | 276 | 276 | 276 | 0 |
| 1731619560 | 276 | 0 | 0.00 | 276 | 276 | 276 | 0 |
| 1731533160 | 276 | 10 | 3.76 | 268 | 276 | 268 | 46 |
| 1731446820 | 266 | 0 | 0.00 | 266 | 266 | 266 | 4 |
| 1731360420 | 266 | 4 | 1.53 | 266 | 266 | 266 | 4 |
| 1731101160 | 262 | 0 | 0.00 | 262 | 262 | 262 | 0 |
| 1731014760 | 262 | 0 | 0.00 | 262 | 262 | 262 | 39 |
| 1730928360 | 262 | 20 | 8.26 | 258 | 262 | 258 | 12 |
| 1730841960 | 242 | 0 | 0.00 | 246 | 246 | 242 | 67 |
| 1730755560 | 242 | -2 | -0.82 | 242 | 244 | 242 | 75 |
| 1730496360 | 244 | -2 | -0.81 | 244 | 244 | 244 | 1 |
| 1730409960 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1730323560 | 246 | -12 | -4.65 | 256 | 258 | 246 | 122 |
| 1730237160 | 258 | 2 | 0.78 | 256 | 258 | 256 | 60 |
| 1730150760 | 256 | 4 | 1.59 | 256 | 256 | 256 | 4 |
| 1729887960 | 252 | 0 | 0.00 | 252 | 252 | 252 | 0 |
| 1729801560 | 252 | -2 | -0.79 | 250 | 252 | 250 | 3 |
| 1729715160 | 254 | -18 | -6.62 | 260 | 260 | 254 | 9 |
| 1729628760 | 272 | 0 | 0.00 | 272 | 272 | 272 | 0 |
| 1729542360 | 272 | -10 | -3.55 | 272 | 272 | 272 | 2 |
| 1729283160 | 282 | 4 | 1.44 | 282 | 282 | 282 | 15 |
| 1729196760 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1729110360 | 278 | -2 | -0.71 | 278 | 278 | 278 | 1 |
| 1729023960 | 280 | 10 | 3.70 | 280 | 280 | 280 | 15 |
| 1728937560 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1728678360 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1728591960 | 270 | 6 | 2.27 | 268 | 270 | 268 | 127 |
| 1728505560 | 264 | 4 | 1.54 | 264 | 264 | 264 | 21 |
| 1728419160 | 260 | 8 | 3.17 | 260 | 260 | 260 | 6 |
| 1728332760 | 252 | 0 | 0.00 | 252 | 252 | 252 | 0 |
| 1728073560 | 252 | 0 | 0.00 | 252 | 252 | 252 | 4 |
| 1727987220 | 252 | 0 | 0.00 | 252 | 252 | 252 | 0 |
| 1727900820 | 252 | -2 | -0.79 | 246 | 252 | 246 | 106 |
| 1727814420 | 254 | -2 | -0.78 | 254 | 254 | 254 | 1 |
| 1727727960 | 256 | 0 | 0.00 | 256 | 256 | 256 | 0 |
| 1727468760 | 256 | -2 | -0.78 | 256 | 256 | 256 | 5 |
| 1727382360 | 258 | 2 | 0.78 | 258 | 258 | 258 | 5 |
| 1727295960 | 256 | 0 | 0.00 | 256 | 256 | 256 | 0 |
| 1727209560 | 256 | 6 | 2.40 | 252 | 256 | 252 | 10 |
| 1727123160 | 250 | 2 | 0.81 | 248 | 250 | 248 | 17 |
| 1726863960 | 248 | 0 | 0.00 | 248 | 248 | 248 | 0 |
| 1726777560 | 248 | 4 | 1.64 | 244 | 248 | 244 | 45 |
| 1726691220 | 244 | 2 | 0.83 | 244 | 244 | 244 | 1 |
| 1726604760 | 242 | 4 | 1.68 | 242 | 242 | 242 | 1 |
| 1726518420 | 238 | -6 | -2.46 | 238 | 238 | 238 | 1 |
| 1726259160 | 244 | 0 | 0.00 | 244 | 244 | 244 | 0 |
| 1726172760 | 244 | 4 | 1.67 | 244 | 244 | 244 | 7 |
| 1726086360 | 240 | 6 | 2.56 | 240 | 240 | 240 | 100 |
| 1725999960 | 234 | 6 | 2.63 | 230 | 234 | 230 | 3 |
| 1725913620 | 228 | 2 | 0.88 | 228 | 228 | 228 | 12 |
| 1725654360 | 226 | -8 | -3.42 | 226 | 226 | 226 | 10 |
| 1725567960 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1725481560 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1725395160 | 234 | -4 | -1.68 | 238 | 238 | 234 | 34 |
| 1725308760 | 238 | 0 | 0.00 | 240 | 240 | 238 | 21 |
| 1725049560 | 238 | 4 | 1.71 | 238 | 238 | 238 | 3 |
| 1724963160 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1724876760 | 234 | 0 | 0.00 | 236 | 236 | 234 | 43 |
| 1724790420 | 234 | 0 | 0.00 | 234 | 234 | 234 | 1 |
| 1724704020 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1724444820 | 234 | -2 | -0.85 | 234 | 234 | 234 | 1 |
| 1724358420 | 236 | 6 | 2.61 | 236 | 236 | 236 | 50 |
| 1724271960 | 230 | -2 | -0.86 | 230 | 230 | 230 | 60 |
| 1724185620 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1724099220 | 232 | 2 | 0.87 | 232 | 232 | 232 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
