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 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 20, 2015 22.95 23.95 20.35 21.20 44,534
Jan 16, 2015 23.98 23.98 22.35 22.35 44,590
Jan 15, 2015 25.78 26.55 23.97 23.99 20,836
Jan 14, 2015 28.34 28.34 25.77 26.06 11,021
Jan 13, 2015 27.30 29.60 27.17 28.49 14,625
Jan 12, 2015 25.77 28.00 25.77 27.63 21,115
Jan 9, 2015 24.34 26.67 24.34 26.12 23,386
Jan 8, 2015 24.45 25.00 24.24 24.75 15,880
Jan 7, 2015 23.56 24.20 23.12 24.00 13,975
Jan 6, 2015 22.87 23.79 22.43 23.41 14,955
Jan 5, 2015 24.46 24.46 22.55 22.55 59,845
Jan 2, 2015 26.32 26.32 24.62 25.16 17,401
Dec 31, 2014 26.29 26.65 26.00 26.65 7,697
Dec 30, 2014 27.96 27.97 26.03 26.64 27,434
Dec 29, 2014 28.11 28.86 27.08 27.96 26,118
Dec 26, 2014 28.67 28.68 28.31 28.67 9,007
Dec 24, 2014 28.81 29.35 28.52 28.96 5,347
Dec 23, 2014 29.53 29.88 28.02 28.96 15,403
Dec 22, 2014 28.54 29.65 28.02 29.05 29,147
Dec 19, 2014 28.03 29.45 27.76 28.87 8,766
Dec 18, 2014 28.75 28.75 27.65 28.19 10,851
Dec 17, 2014 29.00 29.01 28.25 28.93 14,041