Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mannatech Inc (NQ: MTEX )

7.950 UNCHANGED

Last Price Updated: 9:55 AM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	3.568	3.638	3.098	3.512	3,831	-0.13(-3.47%)
May 30, 2012	3.168	3.638	3.168	3.638	22,350	+0.48(+15.33%)
May 29, 2012	2.523	3.393	2.523	3.154	60,114	+0.81(+34.33%)
May 25, 2012	2.965	2.965	2.348	2.348	48,110	-0.62(-20.99%)
May 24, 2012	2.818	2.972	2.818	2.972	8,455	+0.16(+5.74%)
May 23, 2012	2.818	2.818	2.811	2.811	570	+0.01(+0.25%)
May 22, 2012	3.084	3.084	2.804	2.804	942	-0.28(-9.09%)
May 18, 2012	3.112	3.084	3.084	3.084	2,710	-0.01(-0.23%)
May 17, 2012	3.161	3.323	3.084	3.091	4,304	-0.06(-2.00%)
May 16, 2012	3.154	3.154	3.154	3.154	656	-0.14(-4.36%)
May 15, 2012	3.231	3.498	3.204	3.298	6,864	+0.04(+1.10%)
May 11, 2012	3.259	3.262	3.262	3.262	12,554	-0.06(-1.81%)
May 10, 2012	3.063	3.323	3.021	3.323	4,279	+0.26(+8.47%)
May 09, 2012	3.147	3.498	3.035	3.063	11,225	-0.08(-2.67%)
May 08, 2012	3.140	3.154	3.098	3.147	1,610	+0.00(+0.00%)
May 07, 2012	3.330	3.344	3.112	3.147	11,809	-0.31(-8.92%)
May 04, 2012	3.203	3.519	3.126	3.456	14,788	+0.34(+11.04%)
May 03, 2012	3.049	3.337	3.049	3.112	18,159	-0.06(-1.77%)
May 02, 2012	3.182	3.330	3.028	3.168	5,630	+0.04(+1.35%)
May 01, 2012	3.077	3.189	3.063	3.126	2,127	-0.03(-0.89%)
Apr 30, 2012	2.951	3.182	2.951	3.154	3,904	+0.22(+7.66%)
Apr 27, 2012	2.986	3.203	2.871	2.930	15,219	-0.06(-2.11%)
Apr 26, 2012	3.224	3.231	2.888	2.993	19,354	-0.21(-6.56%)
Apr 25, 2012	3.344	3.407	3.147	3.203	15,271	-0.13(-3.99%)
Apr 24, 2012	3.147	3.344	3.147	3.337	1,550	+0.02(+0.64%)
Apr 20, 2012	3.133	3.315	3.315	3.315	14,836	+0.23(+7.50%)
Apr 19, 2012	3.147	3.330	3.084	3.084	7,468	-0.13(-4.14%)
Apr 18, 2012	3.330	3.330	3.098	3.217	7,087	+0.00(+0.00%)
Apr 17, 2012	3.224	3.224	3.042	3.217	7,077	+0.03(+0.88%)
Apr 16, 2012	3.049	3.302	3.049	3.189	8,357	+0.12(+3.88%)
Apr 12, 2012	3.154	3.070	3.070	3.070	3,138	-0.07(-2.23%)
Apr 11, 2012	2.888	3.344	2.828	3.140	38,361	+0.34(+12.00%)
Apr 10, 2012	2.615	2.860	2.615	2.804	16,993	+0.19(+7.24%)
Apr 09, 2012	2.804	2.804	2.615	2.615	2,311	-0.22(-7.90%)
Apr 05, 2012	2.755	2.860	2.608	2.839	19,889	+0.10(+3.58%)
Apr 04, 2012	2.671	2.741	2.547	2.741	2,168	-0.03(-1.01%)
Apr 03, 2012	2.734	2.790	2.518	2.769	2,639	+0.20(+7.92%)
Apr 02, 2012	2.488	2.569	2.460	2.566	7,692	+0.01(+0.27%)
Mar 30, 2012	2.566	2.566	2.559	2.559	3,530	-0.08(-3.19%)
Mar 29, 2012	2.685	2.685	2.629	2.643	5,078	-0.09(-3.33%)
Mar 28, 2012	2.622	2.734	2.594	2.734	4,615	+0.06(+2.09%)
Mar 27, 2012	2.734	2.762	2.594	2.678	11,502	+0.04(+1.43%)
Mar 26, 2012	2.418	2.692	2.418	2.640	3,361	+0.15(+6.08%)
Mar 23, 2012	2.474	2.699	2.201	2.488	9,845	-0.14(-5.33%)
Mar 22, 2012	2.629	2.629	2.629	2.629	748	+0.02(+0.80%)
Mar 21, 2012	2.594	2.727	2.587	2.608	4,162	+0.03(+1.09%)
Mar 20, 2012	2.643	2.643	2.573	2.579	5,605	-0.09(-3.41%)
Mar 19, 2012	2.685	2.776	2.664	2.671	5,304	-0.04(-1.55%)
Mar 16, 2012	2.804	2.804	2.678	2.713	5,455	-0.09(-3.25%)
Mar 15, 2012	2.692	2.804	2.692	2.804	3,522	+0.12(+4.49%)
Mar 14, 2012	2.741	2.790	2.678	2.683	4,810	-0.10(-3.58%)
Mar 13, 2012	2.741	2.783	2.727	2.783	731	-0.01(-0.50%)
Mar 09, 2012	2.797	2.797	2.797	2.797	0	+0.04(+1.27%)
Mar 08, 2012	2.699	2.790	2.678	2.762	1,997	+0.09(+3.41%)
Mar 07, 2012	2.762	2.789	2.615	2.671	4,376	-0.12(-4.25%)
Mar 06, 2012	2.741	2.789	2.664	2.789	14,542	+0.04(+1.51%)
Mar 05, 2012	2.804	2.902	2.748	2.748	8,849	-0.05(-1.78%)
Mar 02, 2012	2.804	2.804	2.762	2.798	3,316	-0.01(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mannatech Inc (NQ: MTEX )

Historical Prices