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

Mannatech Inc (NQ: MTEX )

7.950 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, May 15, 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 (%)
Mar 28, 2013 4.416 4.486 4.362 4.479 4,178 +0.18(+4.07%)
Mar 27, 2013 4.367 4.367 4.304 4.304 406 +0.04(+0.82%)
Mar 26, 2013 4.479 4.479 4.248 4.269 756 -0.32(-6.99%)
Mar 25, 2013 4.311 4.590 4.297 4.590 17,531 +0.31(+7.34%)
Mar 22, 2013 4.402 4.430 4.227 4.276 4,137 +0.07(+1.67%)
Mar 21, 2013 4.206 4.206 4.206 4.206 3,258 -0.17(-3.85%)
Mar 20, 2013 4.401 4.430 3.995 4.374 8,208 +0.30(+7.40%)
Mar 19, 2013 4.003 4.073 3.984 4.073 2,580 +0.10(+2.54%)
Mar 18, 2013 4.087 4.087 3.972 3.972 493 -0.07(-1.63%)
Mar 15, 2013 4.423 4.423 4.031 4.038 2,236 -0.36(-8.13%)
Mar 14, 2013 4.395 4.395 4.395 4.395 181 -0.01(-0.16%)
Mar 12, 2013 4.402 4.402 4.402 4.402 0 -0.01(-0.32%)
Mar 11, 2013 4.416 4.416 4.416 4.416 855 -0.03(-0.79%)
Mar 08, 2013 3.988 4.521 3.988 4.451 6,649 +0.48(+12.19%)
Mar 07, 2013 4.060 4.060 3.960 3.967 506 -0.12(-2.91%)
Mar 06, 2013 4.185 4.194 4.086 4.086 1,355 -0.24(-5.52%)
Mar 05, 2013 4.073 4.479 4.073 4.325 2,964 +0.34(+8.44%)
Mar 04, 2013 4.388 4.472 3.988 3.988 2,736 +0.01(+0.35%)
Mar 01, 2013 3.968 3.988 3.961 3.974 713 -0.06(-1.56%)
Feb 28, 2013 3.970 4.038 3.904 4.037 3,603 +0.04(+1.05%)
Feb 26, 2013 3.995 3.995 3.995 3.995 0 -0.08(-2.06%)
Feb 22, 2013 4.024 4.108 4.024 4.080 1,569 +0.07(+1.75%)
Feb 21, 2013 3.981 4.087 3.890 4.010 2,656 -0.13(-3.05%)
Feb 20, 2013 4.038 4.136 4.038 4.136 515 +0.02(+0.51%)
Feb 19, 2013 4.094 4.136 4.094 4.115 1,067 -0.03(-0.68%)
Feb 15, 2013 4.101 4.241 4.101 4.143 1,166 -0.03(-0.67%)
Feb 14, 2013 4.171 4.171 4.171 4.171 2,853 +0.03(+0.68%)
Feb 13, 2013 4.339 4.339 4.122 4.143 7,697 +0.02(+0.51%)
Feb 11, 2013 4.122 4.122 4.122 4.122 998 -0.01(-0.34%)
Feb 08, 2013 4.136 4.136 4.136 4.136 427 +0.01(+0.32%)
Feb 07, 2013 4.122 4.136 4.122 4.123 2,640 +0.01(+0.19%)
Feb 06, 2013 4.115 4.115 4.115 4.115 142 -0.09(-2.17%)
Feb 04, 2013 4.206 4.276 4.206 4.206 1,861 -0.01(-0.17%)
Feb 01, 2013 4.213 4.213 4.213 4.213 393 -0.13(-3.06%)
Jan 31, 2013 4.346 4.346 4.346 4.346 142 +0.14(+3.33%)
Jan 30, 2013 4.294 4.297 4.122 4.206 2,071 +0.02(+0.50%)
Jan 29, 2013 4.171 4.332 4.157 4.185 5,630 +0.03(+0.67%)
Jan 28, 2013 4.661 4.661 4.038 4.157 15,759 -0.50(-10.69%)
Jan 25, 2013 4.409 4.654 4.381 4.654 1,281 +0.06(+1.37%)
Jan 24, 2013 4.598 4.731 4.591 4.591 570 +0.04(+0.92%)
Jan 23, 2013 4.696 4.696 4.542 4.549 1,045 -0.18(-3.85%)
Jan 22, 2013 4.444 4.732 4.444 4.732 1,569 +0.27(+6.17%)
Jan 18, 2013 4.402 4.457 4.402 4.457 1,420 +0.05(+1.08%)
Jan 17, 2013 4.381 4.409 4.381 4.409 427 +0.03(+0.64%)
Jan 16, 2013 4.444 4.444 4.381 4.381 1,252 -0.02(-0.41%)
Jan 15, 2013 4.542 4.732 4.399 4.399 1,141 -0.19(-4.19%)
Jan 12, 2013 4.591 4.591 4.591 0 +0.00(+0.00%)
Jan 11, 2013 4.591 4.591 4.586 4.591 1,134 +0.21(+4.80%)
Jan 10, 2013 4.416 4.569 4.143 4.381 2,032 -0.19(-4.14%)
Jan 09, 2013 3.925 4.577 3.925 4.570 8,414 +0.50(+12.41%)
Jan 08, 2013 4.136 4.210 3.925 4.066 6,453 -0.06(-1.36%)
Jan 07, 2013 4.332 4.381 4.122 4.122 6,961 -0.24(-5.47%)
Jan 04, 2013 4.374 4.577 4.360 4.360 3,726 -0.02(-0.48%)
Jan 03, 2013 4.500 4.514 4.311 4.381 7,123 +0.13(+3.14%)
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.