Historical Data for Manhattan Associates Inc. (MANH)

$ 95.37   1.09 (+1.16%) Volume: 222.16k 4:00 PM EDT 28-Sep-2020
After Hours:  $ 95.37 0.00 (0.00%) Volume: 17.08k 4:06 PM EDT 28-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/28/20 95.72 97.045 94.44 95.37 222.16k 1.09 1.16% 95.37 21.22m 4,962
09/25/20 92.29 94.72 92.225 94.28 181.86k 1.47 1.58% 94.28 17.09m 3,468
09/24/20 93.01 94.54 91.03 92.81 241.06k -1.07 -1.14% 92.81 22.37m 5,484
09/23/20 95.82 96.95 93.74 93.88 243.12k -2.58 -2.67% 93.88 23.08m 4,923
09/22/20 95.72 96.57 93.05 96.46 218.13k 1.70 1.79% 96.46 20.83m 4,317
09/21/20 93.42 95.04 92.275 94.76 338.78k -0.52 -0.55% 94.76 32.01m 4,616
09/18/20 95.33 96.65 93.56 95.28 717.82k -0.17 -0.18% 95.28 68.38m 5,757
09/17/20 94.76 97.80 93.83 95.45 261.75k -1.41 -1.46% 95.45 24.91m 4,633
09/16/20 97.29 98.13 96.15 96.86 326.22k 0.61 0.63% 96.86 31.67m 4,916
09/15/20 96.15 97.00 93.995 96.25 211.2k 1.46 1.54% 96.25 20.29m 5,224
09/14/20 94.55 95.78 94.29 94.79 230.64k 1.49 1.60% 94.79 21.89m 5,012
09/11/20 95.92 95.92 91.79 93.30 332.7k -1.54 -1.62% 93.30 31.17m 6,249
09/10/20 95.05 96.20 93.99 94.84 399.17k 0.80 0.85% 94.84 37.95m 7,940
09/09/20 92.75 95.03 91.80 94.04 270.2k 2.61 2.85% 94.04 25.4m 5,403
09/08/20 90.91 93.02 88.875 91.43 328.48k -1.53 -1.65% 91.43 30.13m 6,979
09/04/20 95.94 97.04 89.95 92.96 490.64k -2.61 -2.73% 92.96 45.54m 7,528
09/03/20 100.71 101.67 93.93 95.57 298.47k -6.02 -5.93% 95.57 28.42m 7,212
09/02/20 99.45 101.74 98.80 101.59 248.07k 2.88 2.92% 101.59 24.99m 6,590
09/01/20 97.09 99.15 97.01 98.71 198.35k 1.46 1.50% 98.71 19.51m 5,228
08/31/20 99.65 99.97 97.11 97.25 263.94k -2.02 -2.03% 97.25 25.83m 5,246