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 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 17, 2014 15.79 15.79 15.54 15.54 3,504
Sep 16, 2014 15.40 15.56 15.40 15.42 5,255
Sep 15, 2014 15.55 15.62 15.40 15.41 13,660
Sep 12, 2014 15.00 15.70 14.96 15.41 13,179
Sep 11, 2014 14.70 14.99 14.70 14.99 12,192
Sep 10, 2014 14.60 14.70 14.43 14.70 9,203
Sep 9, 2014 13.87 14.60 13.87 14.50 10,836
Sep 8, 2014 13.60 14.00 13.55 14.00 13,321
Sep 5, 2014 13.40 13.57 13.40 13.52 8,584
Sep 4, 2014 13.21 13.40 13.06 13.32 12,793
Sep 3, 2014 13.13 13.25 13.10 13.12 2,063
Sep 2, 2014 13.09 13.25 13.01 13.12 3,913
Aug 29, 2014 12.97 12.97 12.97 12.97 267
Aug 28, 2014 12.99 13.12 12.90 13.03 4,195
Aug 27, 2014 13.06 13.48 13.06 13.11 6,241
Aug 26, 2014 12.59 13.15 12.57 12.88 24,582
Aug 25, 2014 12.44 12.60 12.30 12.56 16,434
Aug 22, 2014 12.35 12.50 12.35 12.50 6,016
Aug 21, 2014 12.41 12.47 12.32 12.47 3,089
Aug 20, 2014 12.42 12.50 12.30 12.41 6,027
Aug 19, 2014 12.37 12.45 12.18 12.42 4,543