Manhattan Associates, Inc. (MANH)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 276.88 | 277.61 | 272.00 | 275.94 | 275.94 | 922,951 |
| 19 sept 2024 | 275.61 | 278.08 | 273.80 | 275.17 | 275.17 | 317,600 |
| 18 sept 2024 | 274.36 | 277.00 | 268.39 | 269.20 | 269.20 | 290,000 |
| 17 sept 2024 | 271.33 | 273.91 | 265.83 | 272.54 | 272.54 | 567,000 |
| 16 sept 2024 | 263.89 | 270.58 | 263.89 | 270.40 | 270.40 | 407,400 |
| 13 sept 2024 | 265.19 | 265.32 | 261.07 | 263.74 | 263.74 | 197,300 |
| 12 sept 2024 | 268.48 | 268.57 | 262.76 | 263.94 | 263.94 | 270,200 |
| 11 sept 2024 | 259.00 | 268.90 | 256.12 | 268.12 | 268.12 | 415,400 |
| 10 sept 2024 | 257.80 | 259.68 | 255.26 | 259.49 | 259.49 | 200,100 |
| 09 sept 2024 | 252.68 | 255.49 | 251.31 | 255.08 | 255.08 | 415,000 |
| 06 sept 2024 | 254.56 | 256.04 | 249.59 | 250.66 | 250.66 | 255,100 |
| 05 sept 2024 | 251.51 | 255.53 | 251.49 | 252.82 | 252.82 | 302,200 |
| 04 sept 2024 | 253.90 | 257.97 | 252.44 | 256.78 | 256.78 | 342,000 |
| 03 sept 2024 | 263.56 | 267.00 | 254.44 | 256.39 | 256.39 | 350,600 |
| 30 ago 2024 | 264.62 | 266.75 | 262.13 | 264.43 | 264.43 | 491,700 |
| 29 ago 2024 | 261.00 | 266.31 | 260.88 | 263.36 | 263.36 | 219,500 |
| 28 ago 2024 | 261.18 | 262.04 | 258.54 | 259.00 | 259.00 | 251,000 |
| 27 ago 2024 | 259.85 | 262.40 | 257.66 | 261.69 | 261.69 | 177,900 |
| 26 ago 2024 | 263.53 | 264.32 | 261.07 | 261.39 | 261.39 | 219,100 |
| 23 ago 2024 | 262.61 | 263.67 | 260.26 | 262.51 | 262.51 | 304,500 |
| 22 ago 2024 | 262.35 | 263.90 | 259.11 | 259.71 | 259.71 | 298,300 |
| 21 ago 2024 | 257.43 | 261.66 | 255.04 | 261.44 | 261.44 | 260,000 |
| 20 ago 2024 | 260.07 | 261.35 | 255.44 | 257.35 | 257.35 | 260,800 |
| 19 ago 2024 | 256.75 | 260.24 | 255.41 | 259.74 | 259.74 | 337,300 |
| 16 ago 2024 | 254.76 | 257.60 | 253.36 | 255.96 | 255.96 | 287,600 |
| 15 ago 2024 | 253.22 | 256.06 | 252.51 | 255.06 | 255.06 | 431,400 |
| 14 ago 2024 | 250.79 | 251.21 | 248.07 | 249.81 | 249.81 | 322,800 |
| 13 ago 2024 | 249.16 | 251.88 | 247.37 | 250.93 | 250.93 | 309,600 |
| 12 ago 2024 | 246.77 | 249.29 | 245.44 | 247.07 | 247.07 | 205,200 |
| 09 ago 2024 | 248.09 | 249.35 | 244.51 | 247.80 | 247.80 | 243,900 |
| 08 ago 2024 | 241.43 | 248.36 | 238.23 | 248.09 | 248.09 | 373,300 |
| 07 ago 2024 | 244.97 | 249.49 | 238.67 | 239.33 | 239.33 | 215,200 |
| 06 ago 2024 | 240.67 | 247.18 | 240.66 | 241.09 | 241.09 | 284,600 |
| 05 ago 2024 | 233.75 | 244.00 | 233.45 | 238.86 | 238.86 | 634,000 |
| 02 ago 2024 | 245.18 | 245.95 | 239.90 | 243.93 | 243.93 | 401,400 |
| 01 ago 2024 | 255.38 | 261.89 | 248.43 | 250.66 | 250.66 | 342,800 |
| 31 jul 2024 | 259.71 | 260.63 | 254.25 | 255.38 | 255.38 | 405,800 |
| 30 jul 2024 | 257.37 | 259.22 | 252.75 | 255.00 | 255.00 | 403,000 |
| 29 jul 2024 | 260.39 | 260.45 | 254.45 | 255.89 | 255.89 | 564,700 |
| 26 jul 2024 | 250.34 | 259.78 | 249.20 | 258.46 | 258.46 | 882,900 |
| 25 jul 2024 | 249.83 | 256.22 | 245.79 | 246.87 | 246.87 | 1,080,100 |
| 24 jul 2024 | 247.39 | 254.42 | 238.72 | 249.83 | 249.83 | 1,455,400 |
| 23 jul 2024 | 225.52 | 230.12 | 224.56 | 226.00 | 226.00 | 668,800 |
| 22 jul 2024 | 220.87 | 226.26 | 219.25 | 225.15 | 225.15 | 616,500 |
| 19 jul 2024 | 219.06 | 221.87 | 215.90 | 218.59 | 218.59 | 509,000 |
| 18 jul 2024 | 224.35 | 225.57 | 215.62 | 219.05 | 219.05 | 658,100 |
| 17 jul 2024 | 234.54 | 235.21 | 221.46 | 223.88 | 223.88 | 1,061,300 |
| 16 jul 2024 | 242.15 | 242.99 | 236.90 | 239.15 | 239.15 | 549,100 |
| 15 jul 2024 | 242.12 | 245.00 | 240.02 | 241.14 | 241.14 | 391,500 |
| 12 jul 2024 | 241.02 | 244.55 | 240.03 | 240.42 | 240.42 | 379,100 |
| 11 jul 2024 | 248.37 | 250.54 | 240.85 | 241.17 | 241.17 | 385,500 |
| 10 jul 2024 | 243.51 | 247.05 | 241.87 | 246.23 | 246.23 | 348,500 |
| 09 jul 2024 | 245.76 | 246.27 | 240.62 | 242.17 | 242.17 | 289,900 |
| 08 jul 2024 | 248.00 | 248.00 | 244.33 | 246.22 | 246.22 | 181,100 |
| 05 jul 2024 | 246.33 | 249.59 | 246.23 | 247.83 | 247.83 | 167,500 |
| 03 jul 2024 | 244.11 | 248.99 | 244.11 | 246.22 | 246.22 | 231,800 |
| 02 jul 2024 | 245.30 | 249.09 | 244.45 | 245.66 | 245.66 | 535,000 |
| 01 jul 2024 | 247.21 | 249.31 | 245.12 | 245.28 | 245.28 | 415,300 |
| 28 jun 2024 | 251.21 | 254.83 | 246.06 | 246.68 | 246.68 | 1,138,400 |
| 27 jun 2024 | 242.99 | 252.03 | 241.63 | 251.21 | 251.21 | 575,500 |
| 26 jun 2024 | 238.50 | 241.98 | 237.61 | 241.79 | 241.79 | 292,000 |
| 25 jun 2024 | 242.58 | 243.47 | 237.86 | 239.78 | 239.78 | 545,300 |
| 24 jun 2024 | 239.12 | 243.33 | 238.97 | 241.48 | 241.48 | 679,000 |
| 21 jun 2024 | 233.41 | 240.53 | 231.58 | 240.11 | 240.11 | 947,600 |
| 20 jun 2024 | 237.89 | 238.11 | 232.77 | 233.06 | 233.06 | 299,700 |
| 18 jun 2024 | 232.76 | 237.84 | 231.49 | 237.37 | 237.37 | 381,700 |
| 17 jun 2024 | 227.63 | 233.49 | 226.42 | 232.75 | 232.75 | 294,200 |
| 14 jun 2024 | 229.34 | 229.90 | 226.62 | 228.84 | 228.84 | 152,200 |
| 13 jun 2024 | 231.03 | 233.31 | 228.01 | 229.14 | 229.14 | 301,000 |
| 12 jun 2024 | 228.80 | 232.98 | 226.59 | 231.05 | 231.05 | 384,800 |
| 11 jun 2024 | 220.87 | 227.46 | 220.37 | 226.31 | 226.31 | 425,400 |
| 10 jun 2024 | 218.38 | 221.65 | 217.62 | 221.23 | 221.23 | 304,900 |
| 07 jun 2024 | 219.90 | 223.47 | 219.80 | 220.55 | 220.55 | 320,800 |
| 06 jun 2024 | 220.45 | 222.61 | 219.52 | 219.82 | 219.82 | 386,500 |
| 05 jun 2024 | 216.35 | 223.21 | 216.35 | 220.09 | 220.09 | 457,200 |
| 04 jun 2024 | 214.52 | 216.62 | 212.56 | 214.48 | 214.48 | 427,900 |
| 03 jun 2024 | 219.96 | 220.49 | 213.17 | 214.50 | 214.50 | 446,700 |
| 31 may 2024 | 217.02 | 219.99 | 212.39 | 219.54 | 219.54 | 1,123,900 |
| 30 may 2024 | 220.66 | 221.88 | 215.92 | 216.36 | 216.36 | 457,600 |
| 29 may 2024 | 223.85 | 226.74 | 220.12 | 221.46 | 221.46 | 507,200 |
| 28 may 2024 | 228.10 | 229.90 | 223.53 | 225.79 | 225.79 | 263,200 |
| 24 may 2024 | 225.35 | 229.61 | 225.19 | 228.13 | 228.13 | 373,000 |
| 23 may 2024 | 225.86 | 226.93 | 223.70 | 225.35 | 225.35 | 420,900 |
| 22 may 2024 | 226.40 | 227.44 | 223.04 | 223.98 | 223.98 | 345,300 |
| 21 may 2024 | 230.57 | 230.57 | 225.57 | 225.67 | 225.67 | 348,900 |
| 20 may 2024 | 228.82 | 231.02 | 228.77 | 230.64 | 230.64 | 363,700 |
| 17 may 2024 | 226.68 | 229.88 | 226.60 | 228.78 | 228.78 | 470,700 |
| 16 may 2024 | 223.75 | 226.13 | 222.78 | 225.69 | 225.69 | 384,700 |
| 15 may 2024 | 218.34 | 223.68 | 217.82 | 223.45 | 223.45 | 315,400 |
| 14 may 2024 | 213.31 | 217.10 | 213.31 | 216.64 | 216.64 | 323,000 |
| 13 may 2024 | 219.19 | 219.19 | 213.44 | 213.62 | 213.62 | 346,900 |
| 10 may 2024 | 217.78 | 219.95 | 216.62 | 217.73 | 217.73 | 292,600 |
| 09 may 2024 | 215.27 | 217.89 | 215.11 | 217.23 | 217.23 | 254,200 |
| 08 may 2024 | 215.49 | 218.21 | 213.39 | 214.62 | 214.62 | 328,500 |
| 07 may 2024 | 214.62 | 217.43 | 214.32 | 216.64 | 216.64 | 622,300 |
| 06 may 2024 | 213.04 | 215.10 | 211.67 | 213.39 | 213.39 | 274,900 |
| 03 may 2024 | 211.76 | 212.82 | 208.00 | 210.76 | 210.76 | 331,600 |
| 02 may 2024 | 209.57 | 210.98 | 207.96 | 208.84 | 208.84 | 379,800 |
| 01 may 2024 | 207.18 | 211.90 | 206.07 | 207.77 | 207.77 | 505,500 |
| 30 abr 2024 | 208.29 | 209.18 | 205.88 | 206.06 | 206.06 | 607,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.