Manhattan Associates, Inc. (MANH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 221.85 | 223.81 | 221.30 | 221.74 | 221.74 | 485,800 |
| 07 dic 2023 | 224.93 | 225.63 | 220.48 | 222.62 | 222.62 | 326,800 |
| 06 dic 2023 | 228.25 | 228.46 | 223.81 | 224.68 | 224.68 | 435,600 |
| 05 dic 2023 | 225.77 | 228.48 | 224.70 | 227.18 | 227.18 | 260,400 |
| 04 dic 2023 | 226.45 | 229.84 | 225.52 | 227.75 | 227.75 | 297,800 |
| 01 dic 2023 | 222.47 | 228.41 | 221.72 | 227.92 | 227.92 | 296,500 |
| 30 nov 2023 | 224.31 | 225.51 | 220.73 | 223.05 | 223.05 | 1,261,400 |
| 29 nov 2023 | 227.13 | 230.61 | 223.43 | 223.61 | 223.61 | 413,000 |
| 28 nov 2023 | 224.31 | 226.80 | 223.99 | 224.67 | 224.67 | 482,100 |
| 27 nov 2023 | 222.16 | 225.58 | 221.65 | 224.61 | 224.61 | 403,000 |
| 24 nov 2023 | 221.69 | 223.87 | 221.31 | 223.14 | 223.14 | 145,300 |
| 22 nov 2023 | 225.55 | 226.81 | 221.78 | 222.00 | 222.00 | 339,900 |
| 21 nov 2023 | 222.23 | 224.74 | 219.80 | 223.29 | 223.29 | 450,500 |
| 20 nov 2023 | 221.08 | 224.25 | 221.08 | 222.42 | 222.42 | 477,500 |
| 17 nov 2023 | 222.13 | 223.70 | 220.34 | 221.86 | 221.86 | 372,500 |
| 16 nov 2023 | 221.73 | 223.99 | 221.14 | 221.25 | 221.25 | 455,300 |
| 15 nov 2023 | 222.25 | 224.65 | 219.57 | 221.33 | 221.33 | 470,200 |
| 14 nov 2023 | 218.34 | 221.92 | 217.81 | 221.51 | 221.51 | 339,400 |
| 13 nov 2023 | 213.23 | 215.91 | 211.55 | 214.02 | 214.02 | 291,100 |
| 10 nov 2023 | 207.02 | 214.43 | 206.88 | 214.36 | 214.36 | 269,500 |
| 09 nov 2023 | 212.60 | 212.77 | 206.51 | 206.83 | 206.83 | 294,600 |
| 08 nov 2023 | 212.52 | 214.02 | 210.04 | 211.84 | 211.84 | 265,300 |
| 07 nov 2023 | 209.67 | 213.43 | 209.05 | 211.69 | 211.69 | 463,100 |
| 06 nov 2023 | 209.46 | 211.11 | 206.66 | 208.95 | 208.95 | 371,500 |
| 03 nov 2023 | 201.10 | 209.86 | 200.77 | 208.86 | 208.86 | 473,700 |
| 02 nov 2023 | 200.79 | 203.54 | 198.45 | 200.89 | 200.89 | 443,600 |
| 01 nov 2023 | 195.10 | 198.34 | 193.23 | 198.14 | 198.14 | 527,100 |
| 31 oct 2023 | 190.58 | 195.59 | 189.16 | 194.98 | 194.98 | 457,100 |
| 30 oct 2023 | 190.67 | 191.49 | 186.77 | 189.26 | 189.26 | 408,900 |
| 27 oct 2023 | 192.43 | 192.71 | 186.90 | 188.49 | 188.49 | 382,600 |
| 26 oct 2023 | 194.21 | 196.36 | 191.25 | 191.92 | 191.92 | 796,000 |
| 25 oct 2023 | 183.13 | 193.35 | 182.97 | 193.06 | 193.06 | 934,300 |
| 24 oct 2023 | 185.86 | 190.28 | 185.00 | 189.58 | 189.58 | 635,900 |
| 23 oct 2023 | 188.99 | 190.75 | 184.31 | 184.40 | 184.40 | 735,300 |
| 20 oct 2023 | 196.70 | 196.70 | 189.78 | 190.45 | 190.45 | 478,900 |
| 19 oct 2023 | 202.50 | 203.23 | 195.37 | 196.26 | 196.26 | 561,300 |
| 18 oct 2023 | 205.23 | 208.42 | 201.57 | 201.65 | 201.65 | 401,300 |
| 17 oct 2023 | 202.94 | 207.43 | 202.49 | 206.92 | 206.92 | 586,100 |
| 16 oct 2023 | 202.17 | 208.68 | 201.67 | 204.62 | 204.62 | 382,800 |
| 13 oct 2023 | 204.60 | 204.89 | 199.09 | 200.49 | 200.49 | 432,400 |
| 12 oct 2023 | 209.45 | 209.61 | 204.07 | 204.72 | 204.72 | 530,200 |
| 11 oct 2023 | 210.84 | 211.81 | 207.98 | 209.49 | 209.49 | 337,400 |
| 10 oct 2023 | 209.34 | 211.55 | 208.47 | 209.69 | 209.69 | 310,900 |
| 09 oct 2023 | 205.16 | 208.29 | 204.78 | 208.21 | 208.21 | 198,700 |
| 06 oct 2023 | 198.12 | 207.68 | 198.12 | 206.85 | 206.85 | 247,900 |
| 05 oct 2023 | 199.57 | 200.52 | 195.64 | 199.51 | 199.51 | 353,000 |
| 04 oct 2023 | 196.35 | 200.24 | 196.35 | 199.34 | 199.34 | 289,700 |
| 03 oct 2023 | 197.69 | 199.63 | 193.31 | 195.13 | 195.13 | 350,000 |
| 02 oct 2023 | 197.14 | 198.96 | 196.76 | 198.86 | 198.86 | 249,500 |
| 29 sept 2023 | 199.08 | 202.15 | 196.36 | 197.66 | 197.66 | 258,600 |
| 28 sept 2023 | 194.34 | 197.98 | 193.27 | 197.17 | 197.17 | 271,000 |
| 27 sept 2023 | 194.14 | 196.00 | 193.35 | 195.08 | 195.08 | 256,200 |
| 26 sept 2023 | 194.71 | 195.95 | 191.26 | 193.26 | 193.26 | 252,000 |
| 25 sept 2023 | 193.23 | 196.10 | 192.98 | 195.96 | 195.96 | 238,700 |
| 22 sept 2023 | 192.96 | 195.70 | 192.28 | 194.45 | 194.45 | 454,100 |
| 21 sept 2023 | 201.00 | 201.37 | 192.97 | 193.17 | 193.17 | 511,900 |
| 20 sept 2023 | 203.17 | 205.67 | 202.03 | 202.73 | 202.73 | 286,900 |
| 19 sept 2023 | 201.09 | 202.84 | 199.22 | 202.53 | 202.53 | 293,000 |
| 18 sept 2023 | 198.12 | 202.21 | 197.50 | 201.96 | 201.96 | 358,400 |
| 15 sept 2023 | 202.72 | 203.19 | 195.25 | 198.88 | 198.88 | 1,055,100 |
| 14 sept 2023 | 200.11 | 203.08 | 197.42 | 202.88 | 202.88 | 466,000 |
| 13 sept 2023 | 198.51 | 202.17 | 197.41 | 199.64 | 199.64 | 452,800 |
| 12 sept 2023 | 201.16 | 204.57 | 198.99 | 199.14 | 199.14 | 433,400 |
| 11 sept 2023 | 201.16 | 203.74 | 198.61 | 203.00 | 203.00 | 427,600 |
| 08 sept 2023 | 201.14 | 207.03 | 199.74 | 200.48 | 200.48 | 378,300 |
| 07 sept 2023 | 199.43 | 200.73 | 198.48 | 200.56 | 200.56 | 467,500 |
| 06 sept 2023 | 199.87 | 202.73 | 198.61 | 201.02 | 201.02 | 426,700 |
| 05 sept 2023 | 200.56 | 200.96 | 196.93 | 199.87 | 199.87 | 733,200 |
| 01 sept 2023 | 203.20 | 204.21 | 200.95 | 201.20 | 201.20 | 688,400 |
| 31 ago 2023 | 202.25 | 205.70 | 201.33 | 202.62 | 202.62 | 3,549,200 |
| 30 ago 2023 | 200.37 | 204.39 | 200.20 | 203.27 | 203.27 | 440,700 |
| 29 ago 2023 | 193.14 | 200.54 | 192.25 | 200.41 | 200.41 | 423,100 |
| 28 ago 2023 | 193.16 | 196.21 | 192.56 | 193.81 | 193.81 | 297,300 |
| 25 ago 2023 | 190.79 | 193.29 | 189.02 | 192.36 | 192.36 | 300,300 |
| 24 ago 2023 | 194.97 | 195.63 | 189.93 | 189.95 | 189.95 | 310,900 |
| 23 ago 2023 | 190.83 | 195.22 | 190.19 | 194.34 | 194.34 | 245,500 |
| 22 ago 2023 | 187.86 | 191.19 | 187.56 | 190.21 | 190.21 | 285,600 |
| 21 ago 2023 | 186.86 | 188.79 | 184.91 | 187.09 | 187.09 | 350,200 |
| 18 ago 2023 | 183.91 | 186.74 | 183.63 | 185.93 | 185.93 | 256,500 |
| 17 ago 2023 | 189.75 | 190.66 | 185.05 | 185.19 | 185.19 | 261,200 |
| 16 ago 2023 | 191.72 | 192.86 | 189.81 | 189.86 | 189.86 | 227,700 |
| 15 ago 2023 | 192.70 | 194.25 | 190.99 | 191.24 | 191.24 | 253,300 |
| 14 ago 2023 | 191.26 | 194.24 | 191.26 | 192.35 | 192.35 | 329,800 |
| 11 ago 2023 | 189.53 | 192.97 | 189.07 | 191.45 | 191.45 | 614,400 |
| 10 ago 2023 | 185.99 | 187.77 | 185.72 | 186.69 | 186.69 | 346,900 |
| 09 ago 2023 | 185.78 | 186.49 | 183.07 | 185.02 | 185.02 | 259,100 |
| 08 ago 2023 | 187.27 | 187.74 | 183.93 | 185.77 | 185.77 | 291,800 |
| 07 ago 2023 | 188.05 | 190.00 | 187.51 | 189.17 | 189.17 | 290,700 |
| 04 ago 2023 | 188.81 | 188.96 | 186.31 | 186.83 | 186.83 | 183,000 |
| 03 ago 2023 | 186.93 | 188.76 | 186.37 | 187.86 | 187.86 | 293,300 |
| 02 ago 2023 | 189.22 | 189.22 | 186.55 | 188.06 | 188.06 | 498,300 |
| 01 ago 2023 | 189.06 | 191.96 | 188.83 | 191.59 | 191.59 | 261,900 |
| 31 jul 2023 | 186.46 | 190.66 | 185.53 | 190.62 | 190.62 | 384,500 |
| 28 jul 2023 | 189.14 | 190.50 | 185.81 | 186.42 | 186.42 | 358,500 |
| 27 jul 2023 | 189.86 | 190.61 | 187.25 | 188.09 | 188.09 | 693,300 |
| 26 jul 2023 | 195.00 | 197.21 | 184.07 | 188.49 | 188.49 | 770,100 |
| 25 jul 2023 | 192.17 | 194.47 | 191.41 | 193.32 | 193.32 | 496,500 |
| 24 jul 2023 | 193.97 | 195.08 | 191.01 | 192.17 | 192.17 | 575,400 |
| 21 jul 2023 | 205.74 | 205.96 | 192.69 | 193.97 | 193.97 | 966,300 |
| 20 jul 2023 | 207.72 | 208.31 | 203.39 | 204.27 | 204.27 | 378,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.