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 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 16, 2014 28.23 29.26 28.05 29.26 11,033
Dec 15, 2014 28.10 29.90 28.10 29.40 29,310
Dec 12, 2014 28.57 29.45 27.50 28.10 18,204
Dec 11, 2014 27.67 29.37 27.67 29.10 14,663
Dec 10, 2014 28.89 30.99 27.27 27.66 44,478
Dec 9, 2014 30.05 30.05 28.60 29.84 13,429
Dec 8, 2014 27.60 31.97 27.35 30.65 97,843
Dec 5, 2014 26.40 27.30 26.40 27.17 20,161
Dec 4, 2014 27.76 27.76 25.30 26.88 30,770
Dec 3, 2014 27.46 28.50 26.15 27.40 28,253
Dec 2, 2014 27.12 28.00 26.80 27.26 16,781
Dec 1, 2014 25.30 28.00 25.30 27.03 75,390
Nov 28, 2014 25.07 25.78 24.78 25.25 15,450
Nov 26, 2014 23.79 25.85 23.79 25.07 42,095
Nov 25, 2014 23.53 23.96 22.86 23.89 17,324
Nov 24, 2014 21.74 23.48 21.74 23.37 50,020
Nov 21, 2014 21.91 22.84 21.05 21.73 17,322
Nov 20, 2014 21.48 22.57 21.01 21.78 13,687
Nov 19, 2014 22.28 22.33 21.27 21.94 9,734
Nov 18, 2014 22.58 23.00 20.50 21.67 20,438
Nov 17, 2014 22.14 23.11 20.93 22.51 28,596
Nov 14, 2014 21.74 23.13 19.85 20.31 30,445
Nov 13, 2014 23.00 24.00 21.01 21.74 69,004
Nov 12, 2014 21.04 23.53 20.73 22.78 62,386
Nov 11, 2014 20.35 21.00 18.96 20.94 30,548
Nov 10, 2014 22.00 22.00 19.22 19.77 52,332
Nov 7, 2014 22.21 23.27 20.80 21.66 32,002