U.S. markets close in 49 minutes

Manhattan Associates, Inc. (MANH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
229.91+1.13 (+0.49%)
A partir del 03:10PM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 2024228.82230.99228.77229.91229.91214,306
17 may 2024226.68229.88226.60228.78228.78470,700
16 may 2024223.75226.13222.78225.69225.69384,700
15 may 2024218.34223.68217.82223.45223.45315,400
14 may 2024213.31217.10213.31216.64216.64323,000
13 may 2024219.19219.19213.44213.62213.62346,900
10 may 2024217.78219.95216.62217.73217.73292,600
09 may 2024215.27217.89215.11217.23217.23254,200
08 may 2024215.49218.21213.39214.62214.62328,500
07 may 2024214.62217.43214.32216.64216.64622,300
06 may 2024213.04215.10211.67213.39213.39274,900
03 may 2024211.76212.82208.00210.76210.76331,600
02 may 2024209.57210.98207.96208.84208.84379,800
01 may 2024207.18211.90206.07207.77207.77505,500
30 abr 2024208.29209.18205.88206.06206.06607,000
29 abr 2024210.67211.35207.89209.83209.83393,800
26 abr 2024208.33211.26205.79209.02209.02456,400
25 abr 2024207.21211.17205.12208.30208.30739,500
24 abr 2024208.49217.97205.18206.32206.321,487,400
23 abr 2024229.61233.23229.61230.63230.63538,900
22 abr 2024227.20229.67224.78228.32228.32491,400
19 abr 2024230.76232.92224.93226.34226.34392,700
18 abr 2024229.82232.00227.80230.44230.44546,800
17 abr 2024231.45233.20228.26228.43228.43240,900
16 abr 2024231.56233.17229.51231.16231.16327,700
15 abr 2024238.36240.81230.07230.49230.49565,500
12 abr 2024237.19239.46235.59237.81237.81274,200
11 abr 2024238.85240.57238.32239.66239.66212,000
10 abr 2024238.65241.04237.14238.30238.30222,700
09 abr 2024243.50243.60240.66242.18242.18323,800
08 abr 2024243.73244.95241.11242.09242.09326,100
05 abr 2024243.38245.41242.32243.51243.51315,000
04 abr 2024244.03246.80241.52242.03242.03360,700
03 abr 2024241.07244.80241.07241.70241.70388,900
02 abr 2024245.59245.71241.04242.76242.76430,600
01 abr 2024250.25251.31246.55247.67247.67254,900
28 mar 2024250.11251.49248.00250.23250.23400,100
27 mar 2024251.52252.60247.96249.73249.73228,100
26 mar 2024249.42251.67248.37249.58249.58286,900
25 mar 2024250.31250.31247.77248.51248.51233,300
22 mar 2024252.78253.04249.24250.84250.84367,800
21 mar 2024252.40254.43251.43252.92252.92318,800
20 mar 2024248.71251.30247.17251.14251.14433,800
19 mar 2024245.54249.42244.89247.60247.60428,600
18 mar 2024248.19249.37246.70247.00247.00310,900
15 mar 2024248.30249.43246.16247.00247.001,081,800
14 mar 2024252.31253.70248.38250.67250.67431,900
13 mar 2024255.00255.69251.08251.67251.67336,400
12 mar 2024257.22258.57254.79256.19256.19521,400
11 mar 2024256.19257.93253.77255.50255.50257,600
08 mar 2024266.36266.94257.20257.50257.50338,500
07 mar 2024257.00266.77255.71266.03266.03452,000
06 mar 2024255.56257.00252.81254.76254.76243,100
05 mar 2024254.37257.50250.15252.33252.33357,200
04 mar 2024257.00257.67254.32255.39255.39290,500
01 mar 2024253.05256.77252.07256.75256.75271,200
29 feb 2024255.00257.30251.07253.33253.33660,000
28 feb 2024250.17254.47249.31254.01254.01442,900
27 feb 2024249.50252.99249.07250.47250.47439,000
26 feb 2024250.07252.49249.49250.09250.09255,700
23 feb 2024249.99250.80246.04248.90248.90178,600
22 feb 2024245.19249.50245.19248.29248.29273,100
21 feb 2024240.21241.90239.14241.58241.58298,500
20 feb 2024243.31244.08240.20242.88242.88251,900
16 feb 2024246.61247.50243.17243.81243.81174,000
15 feb 2024249.75249.75245.63247.40247.40264,900
14 feb 2024248.38249.94246.08248.80248.80254,000
13 feb 2024240.96248.60239.04245.75245.75460,300
12 feb 2024250.89251.00244.19245.73245.73315,500
09 feb 2024247.46250.92247.46250.50250.50316,500
08 feb 2024246.95249.12246.34247.02247.02398,900
07 feb 2024249.74251.67245.62245.73245.73475,200
06 feb 2024250.29250.84243.81247.52247.52287,700
05 feb 2024250.45252.00245.10249.15249.15273,100
02 feb 2024249.00252.66248.42250.56250.56378,900
01 feb 2024243.08249.26241.96249.07249.07562,800
31 ene 2024255.65258.91232.00242.56242.561,063,800
30 ene 2024225.37227.84223.39223.78223.78517,300
29 ene 2024219.38226.12219.38225.92225.92585,000
26 ene 2024218.47221.28216.66219.76219.76463,600
25 ene 2024222.88224.51217.55218.28218.28293,500
24 ene 2024224.92225.67221.11221.15221.15332,300
23 ene 2024224.59224.64222.29222.77222.77244,100
22 ene 2024224.01225.59222.97224.39224.39237,400
19 ene 2024219.39221.48217.81221.41221.41258,500
18 ene 2024217.73218.69215.52217.57217.57295,100
17 ene 2024214.99216.85213.25216.56216.56254,400
16 ene 2024212.00218.05211.87216.24216.24427,400
12 ene 2024208.39213.69207.83210.60210.60222,900
11 ene 2024207.94208.62205.47207.10207.10256,800
10 ene 2024204.54207.21203.95207.09207.09254,700
09 ene 2024199.84204.37199.84204.01204.01319,100
08 ene 2024200.53202.96199.62202.25202.25302,300
05 ene 2024199.73202.28199.23199.37199.37627,500
04 ene 2024205.12206.28200.09200.57200.57376,800
03 ene 2024205.04206.87202.22204.44204.44403,300
02 ene 2024213.03213.91204.56206.77206.77377,600
29 dic 2023216.62217.50214.38215.32215.32287,100
28 dic 2023216.60218.83215.28216.58216.58179,900
27 dic 2023219.42219.42215.81216.44216.44299,900
*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...