Recent Quotes (30 days)

You have no recent quotes
chg | %

Mannatech, Inc. historical prices

   Watch this stock

Historical chart

    30.65 
    24.36 
    18.06 
 Mar 6, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 4, 2015 21.55 21.55 18.68 18.77 98,547
Mar 3, 2015 22.50 22.90 21.37 22.00 35,376
Mar 2, 2015 23.33 24.17 22.60 22.67 28,244
Feb 27, 2015 22.72 23.54 22.69 23.01 9,570
Feb 26, 2015 22.66 23.24 22.61 22.72 8,882
Feb 25, 2015 23.90 23.90 22.61 22.61 10,248
Feb 24, 2015 24.02 24.04 23.82 23.87 3,246
Feb 23, 2015 23.59 24.40 23.59 23.91 11,274
Feb 20, 2015 23.60 23.60 22.46 23.30 2,546
Feb 19, 2015 24.10 24.48 23.29 23.34 5,017
Feb 18, 2015 24.30 24.75 24.05 24.35 12,439
Feb 17, 2015 24.07 24.35 23.93 24.29 14,418
Feb 13, 2015 22.27 24.25 22.27 23.89 21,818
Feb 12, 2015 22.25 23.55 22.14 23.20 21,812
Feb 11, 2015 22.00 22.25 21.28 22.25 14,840
Feb 10, 2015 22.35 22.76 21.53 22.04 12,684
Feb 9, 2015 21.61 22.94 21.61 22.38 19,797
Feb 6, 2015 21.98 22.23 21.00 21.19 18,234
Feb 5, 2015 21.30 22.24 21.01 21.89 36,694
Feb 4, 2015 20.02 21.46 19.95 21.31 18,456
Feb 3, 2015 18.76 20.35 18.25 19.99 19,562
Feb 2, 2015 18.70 19.58 17.30 18.55 43,556
Jan 30, 2015 19.51 20.08 18.45 18.70 20,210
Jan 29, 2015 20.40 20.88 19.51 19.64 9,675
Jan 28, 2015 21.59 21.59 20.51 20.89 14,769
Jan 27, 2015 21.47 21.53 20.52 21.09 7,599
Jan 26, 2015 20.57 22.06 20.45 21.50 16,563
Jan 23, 2015 20.37 21.70 20.37 20.76 3,557
Jan 22, 2015 21.14 21.25 19.75 20.54 18,704
Jan 21, 2015 21.35 22.13 20.61 21.20 39,143