Historical Data for Manhattan Associates Inc. (MANH)

$ 84.52   -1.35 (-1.57%) Volume: 22.65k 9:39 AM EST 27-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/27/20 84.10 84.88 83.61 84.52 22.65k -1.35 -1.57% 84.52 1.91m 134
01/24/20 86.79 87.32 85.30 85.87 393.17k -0.03 -0.03% 85.87 33.9m 5,821
01/23/20 85.35 86.09 84.54 85.90 427.69k 0.34 0.40% 85.90 36.67m 5,578
01/22/20 84.63 85.72 84.63 85.56 303.08k 1.32 1.57% 85.56 25.9m 5,801
01/21/20 84.81 85.28 83.68 84.24 190.78k -1.00 -1.17% 84.24 16.1m 3,778
01/17/20 85.67 85.84 84.795 85.24 249.34k -0.05 -0.06% 85.24 21.24m 5,213
01/16/20 84.93 85.82 84.56 85.29 283.67k 0.87 1.03% 85.29 24.15m 5,470
01/15/20 83.80 85.00 83.80 84.42 293.44k 0.55 0.66% 84.42 24.77m 5,357
01/14/20 83.68 84.28 82.81 83.87 270.06k -0.09 -0.11% 83.87 22.62m 5,231
01/13/20 83.27 84.58 83.04 83.96 273.19k 0.77 0.93% 83.96 22.94m 5,265
01/10/20 83.59 83.82 82.70 83.19 294.41k -0.03 -0.04% 83.19 24.52m 4,263
01/09/20 83.41 83.65 82.61 83.22 324.39k 0.72 0.87% 83.22 26.97m 5,790
01/08/20 81.55 83.14 81.41 82.50 306.71k 1.10 1.35% 82.50 25.34m 5,602
01/07/20 81.32 82.17 80.82 81.40 243.14k 0.00 0.00% 81.40 19.82m 5,908
01/06/20 80.03 81.43 79.425 81.40 402.87k 0.96 1.19% 81.40 32.7m 5,058
01/03/20 79.45 80.72 79.45 80.44 331.2k -0.24 -0.30% 80.44 26.55m 6,393
01/02/20 80.14 80.7125 79.44 80.68 284.38k 0.93 1.17% 80.68 22.83m 5,943
12/31/19 79.31 79.97 78.94 79.75 332.94k 0.29 0.36% 79.75 26.53m 4,753
12/30/19 80.44 80.54 78.93 79.46 254.14k -1.10 -1.37% 79.46 20.21m 5,736
12/27/19 80.37 80.69 79.31 80.56 220.93k 0.52 0.65% 80.56 17.7m 4,575