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 (%)
May 31, 2013 6.989 7.185 6.806 6.912 14,552 +0.00(+0.00%)
May 30, 2013 6.919 7.024 6.904 6.912 0 -0.10(-1.40%)
May 29, 2013 7.171 7.220 6.666 7.010 11,940 -0.17(-2.34%)
May 28, 2013 7.248 7.619 6.996 7.178 24,529 +0.25(+3.54%)
May 24, 2013 6.603 7.003 5.958 6.933 0 +0.30(+4.55%)
May 23, 2013 7.781 7.781 6.491 6.631 0 -1.15(-14.78%)
May 22, 2013 8.510 8.510 7.781 7.781 0 -0.64(-7.65%)
May 21, 2013 8.762 8.811 8.419 8.426 0 -0.44(-4.98%)
May 20, 2013 8.937 8.937 8.594 8.867 0 -0.07(-0.78%)
May 17, 2013 8.937 8.937 8.419 8.937 0 +0.00(+0.00%)
May 16, 2013 8.937 9.070 8.412 8.937 27,338 +0.22(+2.49%)
May 15, 2013 7.641 9.344 7.641 8.720 0 +2.20(+33.76%)
May 13, 2013 6.323 6.617 5.958 6.519 0 +0.21(+3.33%)
May 10, 2013 5.411 6.933 5.411 6.309 0 +0.88(+16.12%)
May 09, 2013 5.097 5.454 5.097 5.433 0 +0.31(+6.02%)
May 08, 2013 4.998 5.187 4.998 5.124 0 +0.01(+0.14%)
May 07, 2013 5.271 5.271 5.047 5.117 0 -0.14(-2.67%)
May 06, 2013 5.354 5.354 5.173 5.257 0 -0.03(-0.58%)
May 03, 2013 5.517 5.510 5.288 5.288 0 -0.22(-4.02%)
May 02, 2013 5.580 5.580 5.362 5.510 0 +0.03(+0.51%)
May 01, 2013 5.257 5.482 5.250 5.482 0 +0.26(+4.97%)
Apr 30, 2013 5.201 5.545 5.201 5.222 0 -0.04(-0.67%)
Apr 29, 2013 5.257 5.257 5.257 5.257 275 -0.07(-1.31%)
Apr 26, 2013 5.601 5.601 5.082 5.327 5,779 -0.11(-1.94%)
Apr 25, 2013 5.446 5.468 5.082 5.432 0 +0.00(+0.00%)
Apr 24, 2013 5.432 5.432 5.432 5.432 0 +0.00(+0.00%)
Apr 23, 2013 5.432 5.432 5.411 5.432 855 +0.11(+1.97%)
Apr 22, 2013 5.327 5.327 5.327 5.327 647 +0.00(+0.00%)
Apr 19, 2013 5.110 5.327 5.110 5.327 15,403 +0.08(+1.60%)
Apr 18, 2013 5.005 5.257 4.949 5.243 3,281 -0.08(-1.58%)
Apr 17, 2013 5.327 5.327 4.914 5.327 8,016 +0.00(+0.00%)
Apr 16, 2013 5.327 5.327 5.327 5.327 285 +0.35(+7.04%)
Apr 15, 2013 4.872 4.977 4.837 4.977 6,077 -0.05(-0.98%)
Apr 12, 2013 4.753 5.047 4.753 5.026 1,818 +0.19(+3.91%)
Apr 11, 2013 4.844 4.872 4.661 4.837 2,567 -0.05(-1.00%)
Apr 10, 2013 4.949 5.327 4.802 4.886 15,764 -0.04(-0.85%)
Apr 09, 2013 4.577 4.928 4.563 4.928 18,009 +0.36(+7.99%)
Apr 08, 2013 4.339 4.732 4.319 4.563 8,125 +0.25(+5.85%)
Apr 05, 2013 4.311 4.342 4.311 4.311 1,145 -0.26(-5.67%)
Apr 04, 2013 4.570 4.570 4.570 4.570 213 +0.04(+0.77%)
Apr 03, 2013 4.696 4.696 4.521 4.535 4,565 -0.04(-0.92%)
Apr 02, 2013 4.339 4.591 4.321 4.577 4,401 +0.17(+3.82%)
Apr 01, 2013 4.388 4.409 4.248 4.409 2,409 -0.07(-1.57%)
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%)
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.