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
Last 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 (%)
Jul 31, 2012 4.591 4.731 4.241 4.241 2,747 -0.32(-7.07%)
Jul 30, 2012 4.795 4.795 4.558 4.563 1,930 -0.14(-2.98%)
Jul 27, 2012 4.556 4.837 4.437 4.703 11,454 +0.40(+9.29%)
Jul 26, 2012 4.283 4.353 4.283 4.304 1,255 -0.01(-0.16%)
Jul 25, 2012 4.465 4.465 4.311 4.311 1,483 -0.07(-1.60%)
Jul 24, 2012 4.283 4.556 4.262 4.381 2,995 -0.20(-4.43%)
Jul 23, 2012 4.370 4.591 4.370 4.584 1,583 -0.07(-1.50%)
Jul 20, 2012 4.409 4.654 4.409 4.654 3,983 +0.11(+2.47%)
Jul 19, 2012 4.549 4.549 4.493 4.542 4,466 +0.11(+2.53%)
Jul 18, 2012 4.164 4.465 3.848 4.430 42,591 +0.29(+7.12%)
Jul 17, 2012 4.570 4.577 3.953 4.136 13,712 -0.55(-11.80%)
Jul 16, 2012 4.633 4.696 4.535 4.689 2,663 +0.06(+1.36%)
Jul 13, 2012 4.739 4.739 4.626 4.626 1,574 -0.18(-3.65%)
Jul 12, 2012 5.397 5.397 4.290 4.802 68,354 -0.58(-10.81%)
Jul 11, 2012 5.396 5.538 5.383 5.383 5,747 +0.05(+0.92%)
Jul 10, 2012 5.334 5.524 5.258 5.334 9,816 +0.01(+0.26%)
Jul 09, 2012 5.257 5.432 5.236 5.320 7,464 +0.06(+1.20%)
Jul 06, 2012 4.914 5.257 4.914 5.257 2,854 +0.11(+2.18%)
Jul 05, 2012 4.935 5.299 4.774 5.145 17,782 +0.20(+4.13%)
Jul 03, 2012 4.795 4.941 4.795 4.941 1,984 +0.06(+1.13%)
Jul 02, 2012 4.717 4.907 4.647 4.886 2,178 -0.01(-0.28%)
Jun 29, 2012 4.963 4.977 4.766 4.900 4,908 +0.03(+0.57%)
Jun 28, 2012 5.040 5.180 4.669 4.872 4,232 -0.04(-0.71%)
Jun 27, 2012 4.851 5.180 4.577 4.907 11,121 +0.02(+0.43%)
Jun 26, 2012 4.542 4.886 4.542 4.886 9,177 +0.33(+7.25%)
Jun 25, 2012 4.563 4.682 4.353 4.556 3,430 +0.05(+1.07%)
Jun 22, 2012 4.731 4.731 4.388 4.507 14,247 -0.08(-1.83%)
Jun 21, 2012 4.311 4.591 4.276 4.591 7,013 +0.30(+7.03%)
Jun 20, 2012 4.332 4.416 4.276 4.290 1,283 -0.18(-3.92%)
Jun 19, 2012 4.521 4.696 4.374 4.465 6,279 -0.09(-2.00%)
Jun 18, 2012 4.304 4.732 4.304 4.556 49,172 +0.27(+6.21%)
Jun 15, 2012 4.332 4.549 4.157 4.290 26,646 +0.06(+1.53%)
Jun 14, 2012 4.024 4.549 4.024 4.225 2,924 +0.30(+7.63%)
Jun 13, 2012 4.528 4.528 3.925 3.925 15,393 -0.29(-6.82%)
Jun 12, 2012 4.325 4.549 4.108 4.213 44,781 -0.22(-4.90%)
Jun 11, 2012 3.575 4.900 3.575 4.430 84,767 +0.88(+24.90%)
Jun 08, 2012 3.526 3.547 3.526 3.547 811 +0.01(+0.40%)
Jun 07, 2012 3.757 3.761 3.533 3.533 3,281 -0.22(-5.79%)
Jun 06, 2012 3.729 3.754 3.589 3.750 2,647 +0.03(+0.75%)
Jun 05, 2012 3.540 3.757 3.540 3.722 4,496 +0.17(+4.73%)
Jun 04, 2012 3.554 3.554 3.554 3.554 3,070 +0.03(+0.80%)
Jun 01, 2012 3.365 3.682 3.365 3.526 96,261 +0.01(+0.40%)
May 31, 2012 3.568 3.638 3.098 3.512 3,831 -0.13(-3.47%)
May 30, 2012 3.168 3.638 3.168 3.638 22,350 +0.48(+15.33%)
May 29, 2012 2.523 3.393 2.523 3.154 60,114 +0.81(+34.33%)
May 25, 2012 2.965 2.965 2.348 2.348 48,110 -0.62(-20.99%)
May 24, 2012 2.818 2.972 2.818 2.972 8,455 +0.16(+5.74%)
May 23, 2012 2.818 2.818 2.811 2.811 570 +0.01(+0.25%)
May 22, 2012 3.084 3.084 2.804 2.804 942 -0.28(-9.09%)
May 18, 2012 3.112 3.084 3.084 3.084 2,710 -0.01(-0.23%)
May 17, 2012 3.161 3.323 3.084 3.091 4,304 -0.06(-2.00%)
May 16, 2012 3.154 3.154 3.154 3.154 656 -0.14(-4.36%)
May 15, 2012 3.231 3.498 3.204 3.298 6,864 +0.04(+1.10%)
May 11, 2012 3.259 3.262 3.262 3.262 12,554 -0.06(-1.81%)
May 10, 2012 3.063 3.323 3.021 3.323 4,279 +0.26(+8.47%)
May 09, 2012 3.147 3.498 3.035 3.063 11,225 -0.08(-2.67%)
May 08, 2012 3.140 3.154 3.098 3.147 1,610 +0.00(+0.00%)
May 07, 2012 3.330 3.344 3.112 3.147 11,809 -0.31(-8.92%)
May 04, 2012 3.203 3.519 3.126 3.456 14,788 +0.34(+11.04%)
May 03, 2012 3.049 3.337 3.049 3.112 18,159 -0.06(-1.77%)
May 02, 2012 3.182 3.330 3.028 3.168 5,630 +0.04(+1.35%)
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.