MANH Historical Prices | Manhattan Associates, Inc. Stock

STI

1.77%

Manhattan Associates, Inc. (MANH)

-NasdaqGS

72.68 0.15(0.21%) 25 May 04:00 SGT|After Hours : 72.83 0.15 (0.21%) 25 May 05:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	72.86	73.03	71.39	72.68	68,100	72.68
23 May 2013	72.91	73.37	72.69	72.83	131,400	72.83
22 May 2013	74.27	74.78	73.00	73.40	123,600	73.40
21 May 2013	73.72	74.61	73.21	74.01	105,500	74.01
20 May 2013	73.95	74.15	73.14	73.80	73,700	73.80
17 May 2013	73.77	74.39	73.10	74.39	94,500	74.39
16 May 2013	72.59	74.25	72.59	73.25	120,300	73.25
15 May 2013	72.41	73.37	72.41	72.62	83,500	72.62
14 May 2013	72.78	73.49	72.65	72.81	103,900	72.81
13 May 2013	72.68	73.27	72.32	72.62	69,900	72.62
10 May 2013	72.72	73.45	72.48	73.16	48,800	73.16
9 May 2013	72.77	73.00	72.04	72.49	53,600	72.49
8 May 2013	72.62	73.03	72.19	72.84	108,100	72.84
7 May 2013	73.15	73.38	72.35	72.81	96,500	72.81
6 May 2013	70.24	73.00	70.05	72.80	195,700	72.80
3 May 2013	72.00	73.71	70.14	70.43	622,100	70.43
2 May 2013	68.59	71.44	67.98	71.37	286,200	71.37
1 May 2013	70.13	70.21	68.16	68.28	232,000	68.28
30 Apr 2013	69.64	70.58	69.38	70.21	94,100	70.21
29 Apr 2013	69.12	70.59	69.12	69.92	86,300	69.92
26 Apr 2013	68.54	69.29	68.26	69.03	103,700	69.03
25 Apr 2013	69.00	69.72	68.59	68.68	136,500	68.68
24 Apr 2013	68.75	69.67	68.70	68.99	391,800	68.99
23 Apr 2013	70.13	70.16	68.46	68.88	166,300	68.88
22 Apr 2013	69.65	70.05	68.58	69.48	85,100	69.48
19 Apr 2013	69.17	70.13	68.71	69.52	78,200	69.52
18 Apr 2013	69.27	70.11	68.42	69.28	147,800	69.28
17 Apr 2013	69.44	70.06	68.50	68.96	83,400	68.96
16 Apr 2013	69.72	70.29	69.11	69.90	87,300	69.90
15 Apr 2013	70.67	71.10	68.60	69.01	135,900	69.01
12 Apr 2013	70.79	71.18	70.49	70.93	78,100	70.93
11 Apr 2013	70.98	71.35	70.72	71.07	104,900	71.07
10 Apr 2013	70.31	71.49	69.38	71.20	169,100	71.20
9 Apr 2013	70.86	70.86	69.93	70.26	162,100	70.26
8 Apr 2013	71.49	71.52	70.08	70.51	140,200	70.51
5 Apr 2013	70.43	71.25	70.22	71.16	118,400	71.16
4 Apr 2013	71.78	72.60	71.33	71.81	223,700	71.81
3 Apr 2013	73.02	73.26	71.02	71.70	131,400	71.70
2 Apr 2013	74.00	74.18	72.75	73.00	171,100	73.00
1 Apr 2013	74.40	74.44	72.92	73.41	179,800	73.41
28 Mar 2013	74.27	74.71	73.89	74.29	88,400	74.29
27 Mar 2013	73.82	74.09	73.25	74.03	84,000	74.03
26 Mar 2013	74.17	74.81	73.58	74.18	83,500	74.18
25 Mar 2013	74.37	75.05	73.00	73.70	119,900	73.70
22 Mar 2013	75.16	75.48	74.15	74.32	122,200	74.32
21 Mar 2013	74.20	75.16	73.65	74.80	108,300	74.80
20 Mar 2013	74.40	75.07	74.13	74.98	94,000	74.98
19 Mar 2013	73.98	74.54	73.11	74.15	138,700	74.15
18 Mar 2013	72.40	74.51	72.11	73.61	127,900	73.61
15 Mar 2013	73.57	74.00	72.83	73.16	217,300	73.16
14 Mar 2013	72.89	73.58	72.76	73.41	124,200	73.41
13 Mar 2013	71.57	72.59	71.04	72.45	132,700	72.45
12 Mar 2013	71.28	71.85	70.77	71.33	214,200	71.33
11 Mar 2013	72.27	72.78	70.90	71.47	247,100	71.47
8 Mar 2013	74.27	74.63	73.35	73.74	132,100	73.74
7 Mar 2013	72.66	73.90	72.66	73.71	97,500	73.71
6 Mar 2013	73.02	73.49	72.08	72.91	90,200	72.91
5 Mar 2013	72.62	73.97	72.17	72.99	115,200	72.99
4 Mar 2013	70.79	72.79	69.66	72.17	151,400	72.17
1 Mar 2013	69.71	72.02	69.49	70.78	146,900	70.78
28 Feb 2013	69.48	70.69	68.91	69.86	148,300	69.86
27 Feb 2013	68.60	70.14	68.30	69.37	108,600	69.37
26 Feb 2013	67.66	69.14	67.46	68.87	186,300	68.87
25 Feb 2013	68.99	69.17	67.36	67.44	164,900	67.44
22 Feb 2013	67.58	68.71	67.10	68.63	92,300	68.63
21 Feb 2013	68.24	68.63	66.63	67.12	107,000	67.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MANH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Manhattan Associates, Inc. (MANH)