Manhattan Associates Inc. Common Stockのデータ

Manhattan Associates Inc. Common Stockの基本情報

名前 Manhattan Associates Inc. Common Stock
ティッカー MANH
国 United States
上場年 1998.0
セクター Technology

Manhattan Associates Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 140.88 135.44 139.74 136.14 436000.0 136.14
2021-02-12 144.29 138.76 143.77 139.55 493100.0 139.55
2021-02-11 146.5 142.18 142.92 144.14 558900.0 144.14
2021-02-10 143.18 138.11 140.18 142.26 584000.0 142.26
2021-02-09 139.45 133.43 134.38 139.23 479400.0 139.23
2021-02-08 134.92 130.87 131.46 134.49 386200.0 134.49
2021-02-05 130.77 125.01 126.77 130.46 382200.0 130.46
2021-02-04 127.18 119.1 119.21 126.44 695700.0 126.44
2021-02-03 132.35 114.3 125.46 119.41 1172200.0 119.41
2021-02-02 118.4 114.98 116.23 116.61 361400.0 116.61
2021-02-01 116.75 112.43 114.26 115.37 218200.0 115.37
2021-01-29 116.06 111.8 116.03 113.23 423500.0 113.23
2021-01-28 117.83 114.25 117.36 115.78 431200.0 115.78
2021-01-27 120.28 115.55 117.49 116.89 589800.0 116.89
2021-01-26 119.68 117.4 119.0 118.51 438300.0 118.51
2021-01-25 119.94 115.52 118.89 118.06 353000.0 118.06
2021-01-22 118.37 115.25 118.03 118.21 244700.0 118.21
2021-01-21 120.0 117.66 119.04 118.21 279500.0 118.21
2021-01-20 118.85 115.59 115.59 118.21 339300.0 118.21
2021-01-19 115.9 113.18 115.8 114.77 237700.0 114.77
2021-01-15 116.04 112.15 113.99 114.26 183900.0 114.26
2021-01-14 118.06 113.76 114.03 114.81 210900.0 114.81
2021-01-13 117.62 112.73 116.88 113.09 277800.0 113.09
2021-01-12 116.72 113.38 113.98 116.5 335700.0 116.5
2021-01-11 114.31 109.71 109.82 114.0 457500.0 114.0
2021-01-08 111.96 109.3 110.35 111.21 232500.0 111.21
2021-01-07 109.69 106.32 107.75 109.32 215200.0 109.32
2021-01-06 107.32 102.8 103.95 106.54 375500.0 106.54
2021-01-05 104.85 102.49 102.58 104.66 173500.0 104.66
2021-01-04 106.12 101.18 106.12 103.28 197800.0 103.28
2020-12-31 106.6 103.88 103.88 105.18 252700.0 105.18
2020-12-30 106.19 103.66 104.48 105.09 144800.0 105.09
2020-12-29 105.4 101.52 105.28 103.55 186600.0 103.55
2020-12-28 107.51 104.42 107.51 104.72 157200.0 104.72
2020-12-24 108.07 105.42 108.02 106.57 63500.0 106.57
2020-12-23 107.75 106.0 106.98 107.28 135300.0 107.28
2020-12-22 106.82 103.31 104.19 106.23 144000.0 106.23
2020-12-21 104.18 100.16 102.69 103.49 167500.0 103.49
2020-12-18 106.19 103.88 105.49 104.64 544400.0 104.64
2020-12-17 104.63 101.67 102.35 104.57 180600.0 104.57
2020-12-16 101.67 99.08 99.57 101.6 213300.0 101.6
2020-12-15 100.85 98.11 98.11 99.08 203800.0 99.08
2020-12-14 100.94 98.74 100.92 98.95 181500.0 98.95
2020-12-11 101.77 98.99 100.53 99.91 194000.0 99.91
2020-12-10 101.91 98.0 98.82 101.19 151600.0 101.19
2020-12-09 102.95 98.95 101.61 99.55 327800.0 99.55
2020-12-08 103.12 101.21 101.63 101.77 283000.0 101.77
2020-12-07 105.48 102.25 103.37 102.45 219200.0 102.45
2020-12-04 105.21 102.03 102.66 104.23 210200.0 104.23
2020-12-03 103.81 101.68 101.68 102.31 282100.0 102.31
2020-12-02 103.79 100.41 102.77 101.85 221100.0 101.85
2020-12-01 104.78 101.79 103.16 103.65 393900.0 103.65
2020-11-30 102.98 99.59 99.96 102.24 510600.0 102.24
2020-11-27 99.82 96.33 96.33 99.59 113800.0 99.59
2020-11-25 96.9 94.19 95.8 96.0 279800.0 96.0
2020-11-24 97.63 94.52 97.01 95.04 385600.0 95.04
2020-11-23 97.41 93.74 96.34 96.66 164500.0 96.66
2020-11-20 96.72 93.65 94.41 95.92 255500.0 95.92
2020-11-19 94.96 91.05 91.5 94.82 196300.0 94.82
2020-11-18 94.3 91.09 92.89 91.17 231600.0 91.17
2020-11-17 93.18 90.62 92.68 92.89 291100.0 92.89
2020-11-16 94.6 91.69 92.99 93.47 293900.0 93.47
2020-11-13 93.99 91.26 91.94 93.21 158600.0 93.21
2020-11-12 95.96 90.69 95.59 91.48 307800.0 91.48
2020-11-11 96.63 93.33 93.91 95.19 253500.0 95.19
2020-11-10 96.29 92.68 94.56 93.19 376100.0 93.19
2020-11-09 101.13 95.48 97.57 95.53 320000.0 95.53
2020-11-06 95.45 92.68 94.85 94.29 171100.0 94.29
2020-11-05 96.66 92.78 96.41 93.64 274200.0 93.64
2020-11-04 95.96 91.29 91.69 94.42 591900.0 94.42
2020-11-03 90.08 85.68 86.57 89.55 308800.0 89.55
2020-11-02 86.75 83.74 86.75 85.42 334800.0 85.42
2020-10-30 86.96 84.44 86.71 85.5 465500.0 85.5
2020-10-29 88.68 87.05 87.54 87.36 370100.0 87.36
2020-10-28 90.34 87.22 89.51 87.64 403700.0 87.64
2020-10-27 94.75 91.23 92.38 91.37 400300.0 91.37
2020-10-26 96.7 90.53 96.44 92.38 484500.0 92.38
2020-10-23 104.18 95.91 98.0 97.51 1043700.0 97.51
2020-10-22 104.12 98.35 98.35 103.52 593900.0 103.52
2020-10-21 101.34 97.81 98.33 98.71 400400.0 98.71
2020-10-20 101.79 97.12 100.24 97.54 360000.0 97.54
2020-10-19 102.86 99.43 102.36 99.88 324500.0 99.88
2020-10-16 104.56 101.58 104.3 101.95 271000.0 101.95
2020-10-15 104.67 101.23 101.97 104.36 233800.0 104.36
2020-10-14 106.17 102.57 104.04 103.27 242300.0 103.27
2020-10-13 105.0 101.77 103.92 104.03 291300.0 104.03
2020-10-12 103.86 102.0 103.0 103.76 158000.0 103.76
2020-10-09 102.31 99.23 101.21 102.0 161000.0 102.0
2020-10-08 101.39 99.66 101.39 100.48 232900.0 100.48
2020-10-07 99.99 97.05 97.75 99.54 212600.0 99.54
2020-10-06 99.59 96.68 97.36 97.07 346400.0 97.07
2020-10-05 97.63 95.71 96.85 96.85 499500.0 96.85
2020-10-02 97.13 94.66 94.66 95.73 206500.0 95.73
2020-10-01 98.15 95.8 95.8 97.43 215500.0 97.43
2020-09-30 97.6 95.0 95.33 95.49 279000.0 95.49
2020-09-29 96.95 95.13 95.57 95.3 194800.0 95.3
2020-09-28 97.05 94.44 95.72 95.37 222200.0 95.37
2020-09-25 94.72 92.23 92.29 94.28 181900.0 94.28
2020-09-24 94.54 91.03 93.01 92.81 241100.0 92.81
2020-09-23 96.95 93.74 95.82 93.88 243100.0 93.88
2020-09-22 96.57 93.05 95.72 96.46 218100.0 96.46
2020-09-21 95.04 92.28 93.42 94.76 338800.0 94.76
2020-09-18 96.65 93.56 95.33 95.28 717800.0 95.28
2020-09-17 97.8 93.83 94.76 95.45 261700.0 95.45
2020-09-16 98.13 96.15 97.29 96.86 326200.0 96.86
2020-09-15 97.0 94.0 96.15 96.25 211200.0 96.25
2020-09-14 95.78 94.29 94.55 94.79 230600.0 94.79
2020-09-11 95.92 91.79 95.92 93.3 332700.0 93.3
2020-09-10 96.2 93.99 95.05 94.84 399200.0 94.84
2020-09-09 95.03 91.8 92.75 94.04 270200.0 94.04
2020-09-08 93.02 88.88 90.91 91.43 328500.0 91.43
2020-09-04 97.04 89.95 95.94 92.96 490600.0 92.96
2020-09-03 101.67 93.93 100.71 95.57 298500.0 95.57
2020-09-02 101.74 98.8 99.45 101.59 248100.0 101.59
2020-09-01 99.15 97.01 97.09 98.71 198400.0 98.71
2020-08-31 99.97 97.11 99.65 97.25 263900.0 97.25
2020-08-28 100.21 98.34 98.75 99.27 308900.0 99.27
2020-08-27 98.55 96.83 98.19 97.85 271500.0 97.85
2020-08-26 98.49 96.15 96.8 97.55 239900.0 97.55
2020-08-25 97.8 94.44 95.45 96.12 220700.0 96.12
2020-08-24 95.47 94.0 95.34 94.9 197900.0 94.9
2020-08-21 94.59 93.42 94.59 94.13 196700.0 94.13
2020-08-20 95.2 92.13 92.53 94.63 268000.0 94.63
2020-08-19 95.41 93.26 94.71 93.5 269500.0 93.5
2020-08-18 95.37 93.27 94.63 94.26 193400.0 94.26
2020-08-17 94.56 92.79 93.31 94.2 210600.0 94.2
2020-08-14 94.59 92.26 94.21 92.64 255100.0 92.64
2020-08-13 95.38 92.07 92.75 94.65 374900.0 94.65
2020-08-12 93.65 91.86 92.9 92.66 291500.0 92.66
2020-08-11 94.06 90.85 92.21 91.79 415300.0 91.79
2020-08-10 95.48 90.99 95.09 91.97 446300.0 91.97
2020-08-07 96.77 92.79 95.62 94.53 398100.0 94.53
2020-08-06 97.91 95.79 97.32 96.0 247000.0 96.0
2020-08-05 98.27 96.1 96.78 97.65 215100.0 97.65
2020-08-04 97.29 95.71 97.29 96.12 467900.0 96.12
2020-08-03 97.85 95.52 96.65 97.22 260700.0 97.22
2020-07-31 97.34 93.5 97.34 95.79 358600.0 95.79
2020-07-30 98.74 94.63 97.23 96.79 257600.0 96.79
2020-07-29 99.38 95.72 95.72 98.92 235400.0 98.92
2020-07-28 98.7 94.98 98.25 95.13 304000.0 95.13
2020-07-27 98.35 94.72 95.07 98.28 410700.0 98.28
2020-07-24 100.42 91.37 100.42 95.42 758500.0 95.42
2020-07-23 99.81 94.96 96.76 95.64 691200.0 95.64
2020-07-22 99.43 95.22 96.86 96.43 679800.0 96.43
2020-07-21 100.25 97.23 97.23 97.61 632800.0 97.61
2020-07-20 96.93 94.01 95.0 96.65 542200.0 96.65
2020-07-17 96.19 91.88 92.53 95.07 603100.0 95.07
2020-07-16 92.61 89.02 90.03 92.49 546700.0 92.49
2020-07-15 91.16 87.1 87.74 91.1 598700.0 91.1
2020-07-14 86.66 83.94 85.71 85.54 421100.0 85.54
2020-07-13 91.18 85.81 91.18 85.94 430100.0 85.94
2020-07-10 94.71 90.27 92.5 90.74 336500.0 90.74
2020-07-09 93.18 90.26 92.24 92.56 312400.0 92.56
2020-07-08 91.7 89.42 90.28 91.44 360300.0 91.44
2020-07-07 93.95 90.01 92.74 90.16 352600.0 90.16
2020-07-06 96.0 92.62 95.18 93.16 709900.0 93.16
2020-07-02 94.82 92.55 94.68 92.84 280800.0 92.84
2020-07-01 94.08 90.02 94.08 92.76 518400.0 92.76
2020-06-30 95.25 92.99 93.23 94.2 484500.0 94.2
2020-06-29 94.0 90.61 91.66 93.96 403100.0 93.96
2020-06-26 93.25 90.65 92.52 91.04 792500.0 91.04
2020-06-25 92.72 90.03 90.94 92.63 351400.0 92.63
2020-06-24 93.38 89.29 92.12 91.1 490300.0 91.1
2020-06-23 95.08 92.36 92.76 93.33 509000.0 93.33
2020-06-22 92.52 87.79 88.63 92.13 450600.0 92.13
2020-06-19 89.81 87.64 89.74 88.53 761200.0 88.53
2020-06-18 89.57 87.48 87.48 88.26 358900.0 88.26
2020-06-17 89.83 87.78 89.57 88.16 298400.0 88.16
2020-06-16 90.49 86.9 90.02 89.22 420900.0 89.22
2020-06-15 86.99 81.13 81.81 86.45 310000.0 86.45
2020-06-12 87.5 81.97 86.71 84.21 382700.0 84.21
2020-06-11 86.39 81.21 84.69 83.22 437800.0 83.22
2020-06-10 90.32 86.84 90.32 87.1 386400.0 87.1
2020-06-09 93.17 89.49 91.81 89.62 395400.0 89.62
2020-06-08 93.27 87.14 87.69 92.98 569800.0 92.98
2020-06-05 89.79 86.53 89.0 87.43 656900.0 87.43
2020-06-04 91.0 86.7 90.33 87.42 559700.0 87.42
2020-06-03 93.23 90.71 91.53 91.3 552900.0 91.3
2020-06-02 94.91 89.03 93.45 90.98 865200.0 90.98
2020-06-01 95.02 87.77 88.0 94.31 836900.0 94.31
2020-05-29 89.07 86.89 88.29 88.4 774900.0 88.4
2020-05-28 91.57 88.75 90.26 89.15 1153100.0 89.15
2020-05-27 89.21 82.61 82.67 89.1 1063800.0 89.1
2020-05-26 83.0 78.79 80.98 82.39 697500.0 82.39
2020-05-22 78.9 75.77 76.91 78.09 572600.0 78.09
2020-05-21 77.68 74.52 75.18 76.79 711200.0 76.79
2020-05-20 76.06 73.38 75.02 73.7 686900.0 73.7
2020-05-19 75.5 73.13 75.2 73.47 494700.0 73.47
2020-05-18 77.05 73.83 75.72 74.81 559100.0 74.81
2020-05-15 72.83 68.0 70.12 72.32 452700.0 72.32
2020-05-14 71.87 66.4 68.61 71.42 354500.0 71.42
2020-05-13 75.07 68.35 74.15 69.74 775700.0 69.74
2020-05-12 77.57 74.35 76.78 74.36 487800.0 74.36
2020-05-11 77.81 75.2 75.51 77.12 537400.0 77.12
2020-05-08 78.69 76.04 76.46 76.77 446300.0 76.77
2020-05-07 78.12 72.51 73.15 75.78 920300.0 75.78
2020-05-06 71.78 70.01 70.13 71.62 455800.0 71.62
2020-05-05 72.85 69.85 70.78 70.02 690600.0 70.02
2020-05-04 70.91 68.23 68.46 70.76 755200.0 70.76
2020-05-01 70.41 66.0 68.82 68.9 795400.0 68.9
2020-04-30 73.58 69.66 70.5 70.94 920300.0 70.94
2020-04-29 72.19 69.15 69.47 72.0 1268400.0 72.0
2020-04-28 68.51 63.62 64.99 67.05 1574800.0 67.05
2020-04-27 63.58 58.73 58.93 63.16 794700.0 63.16
2020-04-24 58.24 55.89 56.48 58.11 638400.0 58.11
2020-04-23 59.77 55.99 59.6 56.11 1009900.0 56.11
2020-04-22 61.76 54.5 57.15 58.0 2199200.0 58.0
2020-04-21 54.73 51.75 53.44 52.0 935300.0 52.0
2020-04-20 57.57 55.31 56.25 55.35 636600.0 55.35
2020-04-17 58.87 57.02 57.39 57.5 494500.0 57.5
2020-04-16 56.46 54.48 56.37 55.86 553300.0 55.86
2020-04-15 57.92 54.72 57.56 55.3 701700.0 55.3
2020-04-14 60.16 57.14 57.54 59.63 587500.0 59.63
2020-04-13 58.77 54.21 57.35 56.07 894900.0 56.07
2020-04-09 58.7 54.19 55.87 57.75 899600.0 57.75
2020-04-08 54.69 51.52 51.91 54.09 623200.0 54.09
2020-04-07 54.89 50.44 52.1 50.98 1117600.0 50.98
2020-04-06 51.19 47.15 48.01 50.6 539600.0 50.6
2020-04-03 48.34 43.09 46.06 45.42 1179300.0 45.42
2020-04-02 47.04 43.8 45.07 46.07 1081900.0 46.07
2020-04-01 49.03 44.6 47.46 45.35 1152700.0 45.35
2020-03-31 54.11 49.2 52.91 49.82 688700.0 49.82
2020-03-30 54.84 52.07 53.04 52.99 919600.0 52.99
2020-03-27 54.62 51.59 52.63 53.61 992300.0 53.61
2020-03-26 55.44 49.42 50.15 55.11 939700.0 55.11
2020-03-25 52.05 47.43 48.28 49.7 1527100.0 49.7
2020-03-24 48.09 43.47 45.48 47.98 1575900.0 47.98
2020-03-23 47.59 41.39 45.87 42.62 1095700.0 42.62
2020-03-20 47.66 43.33 45.93 47.18 1668600.0 47.18
2020-03-19 45.78 35.2 37.37 45.37 1764900.0 45.37
2020-03-18 44.0 36.1 42.76 37.44 1255600.0 37.44
2020-03-17 49.09 42.3 47.77 46.76 1038700.0 46.76
2020-03-16 54.89 46.65 53.38 46.68 977300.0 46.68
2020-03-13 60.34 54.51 57.14 57.46 726700.0 57.46
2020-03-12 60.31 54.3 59.7 55.27 1545100.0 55.27
2020-03-11 65.24 61.73 63.98 64.06 994500.0 64.06
2020-03-10 65.8 62.29 64.12 65.7 903800.0 65.7
2020-03-09 65.13 59.53 63.91 62.01 1147600.0 62.01
2020-03-06 68.14 64.52 65.56 67.99 775300.0 67.99
2020-03-05 68.6 66.68 66.83 67.54 458000.0 67.54
2020-03-04 68.89 65.8 67.01 68.67 492100.0 68.67
2020-03-03 70.26 65.02 68.37 66.0 617600.0 66.0
2020-03-02 68.44 65.75 67.62 68.33 640300.0 68.33
2020-02-28 68.83 66.0 67.43 67.36 870800.0 67.36
2020-02-27 71.81 69.0 70.26 69.13 695300.0 69.13
2020-02-26 74.76 72.06 73.6 72.37 343500.0 72.37
2020-02-25 75.66 72.95 74.5 73.21 352100.0 73.21
2020-02-24 75.95 73.74 74.39 74.37 405400.0 74.37
2020-02-21 78.39 75.49 78.39 77.12 351100.0 77.12
2020-02-20 81.68 77.56 81.19 78.81 351000.0 78.81
2020-02-19 82.32 81.28 81.8 81.57 283000.0 81.57
2020-02-18 81.2 79.35 79.91 81.17 370800.0 81.17