Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mannatech Inc (NQ: MTEX )

7.745 +0.085 (+1.11%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 17.57 18.07 17.37 17.70 22,041 +0.13(+0.72%)
Nov 26, 2014 16.68 17.57 17.57 17.57 60,060 +0.83(+4.94%)
Nov 25, 2014 16.49 16.80 16.02 16.75 24,714 +0.36(+2.23%)
Nov 24, 2014 15.24 16.46 15.24 16.38 71,358 +1.15(+7.55%)
Nov 21, 2014 15.36 16.01 14.76 15.23 24,711 -0.04(-0.23%)
Nov 20, 2014 15.06 15.82 14.73 15.27 19,525 -0.11(-0.73%)
Nov 19, 2014 15.62 15.65 14.91 15.38 13,886 +0.19(+1.25%)
Nov 18, 2014 15.83 16.12 14.37 15.19 29,156 -0.59(-3.73%)
Nov 17, 2014 15.52 16.20 14.67 15.78 40,795 +1.54(+10.83%)
Nov 14, 2014 15.24 16.21 13.91 14.24 43,433 -1.00(-6.56%)
Nov 13, 2014 16.12 16.82 14.73 15.24 98,441 -0.74(-4.60%)
Nov 12, 2014 14.75 16.49 14.53 15.97 89,000 +1.29(+8.81%)
Nov 11, 2014 14.26 14.72 13.29 14.68 43,579 +0.82(+5.92%)
Nov 10, 2014 15.42 15.42 13.47 13.86 74,657 -1.32(-8.73%)
Nov 07, 2014 15.57 16.31 14.58 15.18 45,654 -0.40(-2.56%)
Nov 06, 2014 15.18 16.51 14.72 15.58 127,260 -0.54(-3.35%)
Nov 05, 2014 16.84 18.46 15.04 16.12 270,110 -0.04(-0.26%)
Nov 04, 2014 10.55 16.47 10.55 16.16 298,293 +6.32(+64.13%)
Nov 03, 2014 10.16 10.16 9.813 9.849 2,995 -0.25(-2.43%)
Oct 31, 2014 9.736 10.16 9.736 10.09 1,955 +0.15(+1.48%)
Oct 29, 2014 10.16 9.947 9.947 9.947 286 -0.10(-0.98%)
Oct 28, 2014 10.02 10.05 9.872 10.04 2,840 +0.22(+2.21%)
Oct 27, 2014 9.821 9.926 9.926 9.828 624 -0.10(-0.99%)
Oct 24, 2014 10.01 10.16 9.919 9.926 11,994 -0.31(-3.01%)
Oct 23, 2014 9.933 10.26 9.933 10.23 3,527 +0.26(+2.60%)
Oct 22, 2014 10.16 10.16 9.926 9.975 1,162 -0.25(-2.40%)
Oct 21, 2014 9.926 10.22 9.891 10.22 1,208 -0.13(-1.29%)
Oct 20, 2014 10.12 10.35 10.10 10.35 4,003 +0.25(+2.50%)
Oct 17, 2014 10.64 10.64 9.905 10.10 10,175 -0.38(-3.61%)
Oct 16, 2014 8.377 10.48 8.377 10.48 3,005 +1.61(+18.09%)
Oct 15, 2014 9.652 9.652 8.656 8.874 24,128 -0.91(-9.31%)
Oct 14, 2014 10.30 10.37 9.750 9.785 5,505 -0.48(-4.66%)
Oct 13, 2014 10.73 10.75 10.26 10.26 8,807 -0.47(-4.36%)
Oct 10, 2014 10.80 10.80 10.72 10.73 4,878 +0.04(+0.39%)
Oct 09, 2014 11.00 11.00 10.49 10.69 5,538 +0.02(+0.20%)
Oct 08, 2014 10.49 10.67 10.41 10.67 4,983 +0.26(+2.49%)
Oct 07, 2014 10.15 10.51 10.15 10.41 6,081 +0.18(+1.71%)
Oct 06, 2014 10.08 10.86 10.08 10.23 2,055 +0.07(+0.69%)
Oct 03, 2014 9.912 10.19 9.912 10.16 7,161 +0.27(+2.76%)
Oct 02, 2014 9.947 10.30 9.891 9.891 5,451 -0.43(-4.21%)
Oct 01, 2014 10.75 10.75 10.11 10.33 20,821 -0.60(-5.52%)
Sep 30, 2014 11.05 11.05 10.79 10.93 9,381 -0.22(-2.01%)
Sep 29, 2014 12.04 12.08 10.79 11.15 26,661 -0.99(-8.17%)
Sep 26, 2014 12.15 12.44 12.06 12.14 12,036 +0.09(+0.73%)
Sep 25, 2014 11.99 12.27 11.99 12.06 5,095 +0.01(+0.06%)
Sep 24, 2014 11.66 12.32 11.64 12.05 12,889 +0.39(+3.31%)
Sep 23, 2014 11.71 19.66 11.43 11.66 15,177 -0.06(-0.48%)
Sep 22, 2014 11.52 11.92 11.32 11.72 13,315 +0.16(+1.39%)
Sep 19, 2014 10.94 11.85 10.94 11.56 19,233 +0.62(+5.64%)
Sep 18, 2014 10.93 11.07 10.91 10.94 4,087 +0.05(+0.45%)
Sep 17, 2014 11.07 11.07 10.89 10.89 4,998 +0.08(+0.78%)
Sep 16, 2014 10.79 10.91 10.79 10.81 7,496 +0.01(+0.06%)
Sep 15, 2014 10.90 10.95 10.79 10.80 19,487 +0.00(+0.00%)
Sep 12, 2014 10.51 11.01 10.49 10.80 18,801 +0.29(+2.80%)
Sep 11, 2014 10.30 10.51 10.30 10.51 17,393 +0.20(+1.97%)
Sep 10, 2014 10.23 10.30 10.12 10.30 13,129 +0.14(+1.38%)
Sep 09, 2014 9.722 10.23 9.722 10.16 15,458 +0.35(+3.57%)
Sep 08, 2014 9.533 9.813 9.498 9.813 19,003 +0.34(+3.55%)
Sep 05, 2014 9.393 9.512 9.337 9.477 12,245 +0.14(+1.50%)
Sep 04, 2014 9.260 9.393 9.260 9.337 18,250 +0.14(+1.52%)
Sep 03, 2014 9.204 9.288 9.183 9.197 2,943 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.