Recent Quotes (30 days)

You have no recent quotes
chg | %

Mannatech, Inc. historical prices

   Watch this stock

Historical chart

    29.51 
    23.60 
    17.68 
 Nov 1, 2013 Oct 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 29, 2014 14.50 14.50 13.90 14.19 3,804
Oct 28, 2014 14.30 14.34 14.08 14.33 1,991
Oct 27, 2014 14.01 14.02 14.01 14.02 438
Oct 24, 2014 14.28 14.50 14.15 14.16 8,408
Oct 23, 2014 14.17 14.63 14.17 14.60 2,473
Oct 22, 2014 14.49 14.49 14.16 14.23 815
Oct 21, 2014 14.16 14.58 14.11 14.58 847
Oct 20, 2014 14.44 14.77 14.41 14.77 2,806
Oct 17, 2014 15.18 15.18 14.13 14.41 7,133
Oct 16, 2014 11.95 14.95 11.95 14.95 2,107
Oct 15, 2014 13.77 13.77 12.35 12.66 16,913
Oct 14, 2014 14.69 14.79 13.91 13.96 3,859
Oct 13, 2014 15.31 15.33 14.64 14.64 6,174
Oct 10, 2014 15.41 15.41 15.30 15.31 3,420
Oct 9, 2014 15.69 15.69 14.97 15.25 3,882
Oct 8, 2014 14.97 15.22 14.85 15.22 3,493
Oct 7, 2014 14.48 14.99 14.48 14.85 4,263
Oct 6, 2014 14.38 15.49 14.38 14.60 1,441
Oct 3, 2014 14.14 14.54 14.14 14.50 5,020
Oct 2, 2014 14.19 14.69 14.11 14.11 3,821
Oct 1, 2014 15.34 15.34 14.42 14.73 14,595
Sep 30, 2014 15.77 15.77 15.40 15.59 6,576
Sep 29, 2014 17.18 17.23 15.40 15.91 18,689
Sep 26, 2014 17.34 17.74 17.20 17.32 8,437
Sep 25, 2014 17.11 17.50 17.11 17.20 3,572
Sep 24, 2014 16.64 17.57 16.60 17.19 9,035
Sep 23, 2014 16.71 28.04 16.30 16.64 10,639
Sep 22, 2014 16.44 17.00 16.15 16.72 9,334
Sep 19, 2014 15.60 16.90 15.60 16.49 13,482
Sep 18, 2014 15.59 15.79 15.57 15.61 2,865