Mannatech, Inc.: NASDAQ:MTEX historical prices

You have no recent quotes

chg | %

May 22, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	12.75	12.75	12.01	12.75	12,377
May 16, 2013	12.75	12.94	12.00	12.75	19,163
May 15, 2013	10.90	13.33	10.90	12.44	45,537
May 14, 2013	9.50	11.66	9.44	10.65	14,941
May 13, 2013	9.02	9.44	8.50	9.30	7,364
May 10, 2013	7.72	9.89	7.72	9.00	9,043
May 9, 2013	7.27	7.78	7.27	7.75	3,414
May 8, 2013	7.13	7.40	7.13	7.31	1,356
May 7, 2013	7.52	7.52	7.20	7.30	1,159
May 6, 2013	7.64	7.64	7.38	7.50	1,536
May 3, 2013	7.87	7.99	7.51	7.54	3,309
May 2, 2013	7.96	7.96	7.65	7.86	2,061
May 1, 2013	7.50	7.82	7.49	7.82	1,170
Apr 30, 2013	7.42	7.91	7.42	7.45	1,128
Apr 29, 2013	7.50	7.50	7.50	7.50	193
Apr 26, 2013	7.99	7.99	7.25	7.60	4,051
Apr 25, 2013	7.77	7.80	7.25	7.75	2,395
Apr 24, 2013	7.75	7.75	7.75	7.75	435
Apr 23, 2013	7.75	7.75	7.72	7.75	600
Apr 22, 2013	7.60	7.60	7.60	7.60	808
Apr 19, 2013	7.29	7.60	7.29	7.60	10,797
Apr 18, 2013	7.14	7.50	7.06	7.48	2,300
Apr 17, 2013	7.60	7.60	7.01	7.60	5,619
Apr 16, 2013	7.60	7.60	7.60	7.60	200
Apr 15, 2013	6.95	7.10	6.90	7.10	4,260
Apr 12, 2013	6.78	7.20	6.78	7.17	1,275
Apr 11, 2013	6.91	6.95	6.65	6.90	1,800
Apr 10, 2013	7.06	7.60	6.85	6.97	11,050
Apr 9, 2013	6.53	7.03	6.51	7.03	12,624
Apr 8, 2013	6.19	6.75	6.16	6.51	5,696