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 )

8.400 UNCHANGED

Streaming Delayed Price Updated: 2:25 PM EST, Nov 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024				8.400	156	+0.35(+4.35%)
Nov 19, 2024	7.700	8.325	7.550	8.050	13,324	-0.07(-0.92%)
Nov 18, 2024	7.510	8.125	7.510	8.125	2,704	-0.31(-3.73%)
Nov 15, 2024	8.450	8.450	7.700	8.440	3,188	+0.93(+12.38%)
Nov 14, 2024	7.750	8.500	7.510	7.510	5,185	-0.49(-6.13%)
Nov 13, 2024	7.510	8.115	7.500	8.000	5,338	+0.50(+6.67%)
Nov 12, 2024	7.500	7.500	7.500	7.500	308	-0.32(-4.09%)
Nov 11, 2024	7.800	8.130	7.520	7.820	9,578	-0.19(-2.37%)
Nov 08, 2024	7.970	8.520	7.710	8.010	6,090	+0.22(+2.82%)
Nov 07, 2024	7.600	7.790	7.600	7.790	874	-0.43(-5.29%)
Nov 06, 2024	8.090	8.570	8.090	8.225	2,255	-0.28(-3.24%)
Nov 05, 2024	8.500	8.500	8.500	8.500	845	+0.41(+5.07%)
Nov 04, 2024	7.464	8.100	7.464	8.090	646	+0.27(+3.45%)
Oct 31, 2024				7.820	70	-0.35(-4.28%)
Oct 30, 2024	8.170	8.170	8.170	8.170	508	+0.11(+1.36%)
Oct 29, 2024	8.060	8.060	8.060	8.060	338	-0.20(-2.36%)
Oct 28, 2024	7.280	8.255	7.220	8.255	6,262	+0.74(+9.77%)
Oct 25, 2024	7.800	7.800	7.350	7.520	6,371	-0.01(-0.07%)
Oct 23, 2024				7.525	182	-0.47(-5.94%)
Oct 21, 2024				8.000	18	-0.05(-0.62%)
Oct 18, 2024	8.050	8.050	8.050	8.050	328	+0.02(+0.25%)
Oct 17, 2024	7.790	8.250	7.751	8.030	8,402	+0.42(+5.52%)
Oct 16, 2024	7.620	8.150	7.610	7.610	11,060	-0.11(-1.42%)
Oct 15, 2024	7.510	7.990	7.510	7.720	10,167	+0.07(+0.92%)
Oct 14, 2024	7.450	7.800	7.430	7.650	6,030	-0.05(-0.65%)
Oct 11, 2024	7.600	7.750	7.402	7.700	8,014	+0.20(+2.67%)
Oct 08, 2024				7.500	95	+0.03(+0.40%)
Oct 07, 2024	7.320	7.470	7.320	7.470	19,132	+0.12(+1.63%)
Oct 04, 2024	7.590	7.900	7.250	7.350	5,330	+0.30(+4.25%)
Oct 03, 2024	7.050	7.050	7.050	7.050	332	-0.56(-7.36%)
Oct 02, 2024	7.610	7.610	7.610	7.610	448	-0.29(-3.65%)
Oct 01, 2024	7.805	7.898	7.710	7.898	4,174	+0.15(+1.91%)
Sep 30, 2024	7.630	7.990	7.622	7.750	7,038	+0.12(+1.54%)
Sep 27, 2024	7.610	7.633	7.610	7.633	1,999	+0.03(+0.43%)
Sep 26, 2024	7.510	7.740	7.510	7.600	6,234	+0.10(+1.33%)
Sep 24, 2024				7.500	270	+0.00(+0.00%)
Sep 23, 2024	7.500	7.500	7.500	7.500	1,167	+0.00(+0.00%)
Sep 20, 2024	7.500	7.500	7.500	7.500	3,794	-0.01(-0.13%)
Sep 19, 2024	7.530	7.530	7.510	7.510	1,212	-0.02(-0.27%)
Sep 18, 2024	7.635	7.635	7.500	7.530	1,797	-0.03(-0.40%)
Sep 17, 2024	7.510	7.760	7.510	7.560	6,713	-0.04(-0.53%)
Sep 16, 2024	7.550	7.730	7.550	7.600	2,927	-0.02(-0.26%)
Sep 13, 2024	7.550	7.750	7.550	7.620	5,217	-0.14(-1.80%)
Sep 12, 2024	7.650	7.760	7.500	7.760	7,991	+0.16(+2.11%)
Sep 11, 2024	7.600	7.900	7.500	7.600	11,877	+0.10(+1.28%)
Sep 09, 2024				7.504	354	-0.02(-0.21%)
Sep 06, 2024	7.520	7.520	7.520	7.520	957	+0.00(+0.00%)
Sep 05, 2024	7.500	7.700	7.500	7.520	6,323	-0.14(-1.83%)
Sep 04, 2024	7.610	7.800	7.600	7.660	8,572	-0.10(-1.26%)

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