Manhattan Associates Inc (MANH) Historical Stock Data
250.26 ↑0.03 (0.01%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MANH is down -0.11% a day on average. There have been 12 days where Manhattan Associates Inc closed green and 18 days where MANH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 250.11 | 250.23 | ↑$0.12 (0.05%) | 248.00 | 251.49 | 400.10K |
2024-03-27 | 251.52 | 249.73 | ↓$1.79 (-0.71%) | 247.96 | 252.60 | 228.12K |
2024-03-26 | 249.42 | 249.58 | ↑$0.16 (0.06%) | 248.37 | 251.67 | 286.86K |
2024-03-25 | 250.31 | 248.51 | ↓$1.80 (-0.72%) | 247.77 | 250.31 | 233.32K |
2024-03-22 | 252.78 | 250.84 | ↓$1.94 (-0.77%) | 249.24 | 253.04 | 367.77K |
2024-03-21 | 252.40 | 252.92 | ↑$0.52 (0.21%) | 251.43 | 254.43 | 318.83K |
2024-03-20 | 248.71 | 251.14 | ↑$2.43 (0.98%) | 247.17 | 251.30 | 433.79K |
2024-03-19 | 245.54 | 247.60 | ↑$2.06 (0.84%) | 244.89 | 249.42 | 428.60K |
2024-03-18 | 248.19 | 247.00 | ↓$1.19 (-0.48%) | 246.70 | 249.37 | 310.96K |
2024-03-15 | 248.30 | 247.00 | ↓$1.30 (-0.52%) | 246.16 | 249.43 | 1.08M |
2024-03-14 | 252.31 | 250.67 | ↓$1.64 (-0.65%) | 248.38 | 253.70 | 431.95K |
2024-03-13 | 255.00 | 251.67 | ↓$3.33 (-1.31%) | 251.08 | 255.69 | 336.42K |
2024-03-12 | 257.22 | 256.19 | ↓$1.03 (-0.40%) | 254.79 | 258.57 | 521.37K |
2024-03-11 | 256.19 | 255.50 | ↓$0.69 (-0.27%) | 253.77 | 257.93 | 257.55K |
2024-03-08 | 266.36 | 257.50 | ↓$8.86 (-3.33%) | 257.20 | 266.94 | 338.51K |
2024-03-07 | 257.00 | 266.03 | ↑$9.03 (3.51%) | 255.71 | 266.78 | 452.22K |
2024-03-06 | 255.56 | 254.76 | ↓$0.80 (-0.31%) | 252.81 | 257.00 | 235.30K |
2024-03-05 | 254.37 | 252.33 | ↓$2.04 (-0.80%) | 250.15 | 257.50 | 357.25K |
2024-03-04 | 257.00 | 255.39 | ↓$1.61 (-0.63%) | 254.32 | 257.67 | 290.51K |
2024-03-01 | 253.05 | 256.75 | ↑$3.70 (1.46%) | 252.07 | 256.77 | 271.18K |
2024-02-29 | 255.00 | 253.33 | ↓$1.67 (-0.65%) | 251.07 | 257.30 | 659.96K |
2024-02-28 | 250.17 | 254.01 | ↑$3.84 (1.53%) | 249.31 | 254.47 | 442.85K |
2024-02-27 | 249.50 | 250.47 | ↑$0.97 (0.39%) | 249.07 | 252.99 | 438.98K |
2024-02-26 | 250.07 | 250.09 | ↑$0.02 (0.01%) | 249.49 | 252.49 | 255.73K |
2024-02-23 | 249.99 | 248.90 | ↓$1.09 (-0.44%) | 246.04 | 250.80 | 178.56K |
2024-02-22 | 245.19 | 248.29 | ↑$3.10 (1.26%) | 245.19 | 249.50 | 273.14K |
2024-02-21 | 240.21 | 241.58 | ↑$1.37 (0.57%) | 239.14 | 241.90 | 298.55K |
2024-02-20 | 243.31 | 242.88 | ↓$0.43 (-0.18%) | 240.20 | 244.08 | 251.89K |
2024-02-16 | 246.61 | 243.81 | ↓$2.80 (-1.14%) | 243.17 | 247.50 | 173.98K |
2024-02-15 | 249.75 | 247.40 | ↓$2.35 (-0.94%) | 245.63 | 249.75 | 264.94K |
Create an account or log in to view more rows.
$MANH Tendie tickets on discount today!!!
$MANH we all speculate but nobody knows what going to happen.
$MANH Love this stock.
Light taps
$MANH all’s I know is buy and hold… no expectations
$MANH Bull flag forming?
$MANH you wanna be a successful trader close your trades green
$MANH we always finish green after a red week. Less go!
$MANH Sleep well my bulls
sleep well
$MANH When they tell me diversifying is for idiots
$MANH almost go time