$29.52 +0.20 (%) Mantech International Corp - NASDAQ

Jul. 28, 2015 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANT historical data

Date Open High Low Close Volume
7/27/201529.6929.6929.0329.32156,173
7/24/201529.7030.0129.4129.80167,145
7/23/201529.9530.0829.5229.83143,076
7/22/201529.7029.9129.5029.81111,202
7/21/201530.0630.1429.5829.87166,953
7/20/201530.4030.4029.9030.0699,657
7/17/201530.6530.6530.1130.4287,426
7/16/201530.5130.9130.3530.54133,976
7/15/201529.8930.5229.4830.27173,122
7/14/201529.8330.0729.5029.8399,770
7/13/201530.0830.1629.5429.92126,523
7/10/201529.6930.0329.2929.96163,761
7/9/201529.5830.2429.2129.37152,062
7/8/201528.7429.2926.6029.21250,538
7/7/201529.0429.1028.3628.95163,697
7/6/201528.8929.1328.6029.09122,284
7/2/201529.2629.2628.8029.0772,948
7/1/201529.2129.4828.8029.29118,896
6/30/201529.4329.4528.7529.00178,596
6/29/201529.4029.5329.1029.25177,932
6/26/201529.6529.8629.2729.59274,896
6/25/201529.8329.8829.2129.59140,868
6/24/201530.0430.2229.3829.77158,134
6/23/201529.9330.2929.8730.09140,171
6/22/201530.3930.3929.5729.88170,981
6/19/201530.0430.4430.0130.16549,121
6/18/201529.6630.1529.6229.96172,371
6/17/201529.6229.6829.2629.51153,880
6/16/201528.4829.7928.4829.56206,410
6/15/201528.3328.5728.1328.4491,079
6/12/201528.5528.7228.3528.6058,784
6/11/201528.7328.7628.4328.6855,836
6/10/201528.3528.8128.2028.66139,051
6/9/201528.2028.3327.8928.14110,479
6/8/201528.5528.7627.9728.16142,707
6/5/201528.3128.6727.9628.63104,558
6/4/201528.7829.0628.3128.4080,012
6/3/201528.6629.0928.5829.04275,732
6/2/201528.5528.9528.3328.77159,684
6/1/201528.6129.0528.3028.73121,382
5/29/201528.9229.2528.0628.48144,588
5/28/201528.3029.1028.3028.97137,144
5/27/201527.8828.4227.6728.27123,015
5/26/201528.3728.5627.8127.97163,394
5/22/201528.8528.9228.5028.61141,693
5/21/201529.0229.2728.9428.9696,372
5/20/201529.2729.3328.9929.07106,113
5/19/201529.1429.4228.8329.25135,685
5/18/201528.9429.2328.8029.14102,843
5/15/201528.9929.1028.7529.0850,121
5/14/201528.8830.0728.5828.95100,737
5/13/201528.7328.8628.4028.6884,149
5/12/201528.7728.7828.4828.64103,360
5/11/201528.8929.1728.8028.83174,590
5/8/201529.3329.4028.6728.9880,972
5/7/201528.7929.1128.7928.98206,968
5/6/201528.5028.8928.5028.88148,181
5/5/201528.8629.2028.5828.74126,817
5/4/201528.5629.4128.5628.92143,225
5/1/201529.2329.2328.7629.00122,654
4/30/201528.9730.4228.4629.23338,911
4/29/201532.1532.2331.7531.83103,676
4/28/201532.6132.7631.8832.2098,252
4/27/201532.2532.5131.9232.0290,073
4/24/201532.5532.5932.2032.3055,487
4/23/201532.5432.6932.4432.5590,713
4/22/201532.5332.7532.4432.5980,944
4/21/201532.5332.8432.5332.63105,394
4/20/201532.5232.8332.1632.6095,146
4/17/201532.7332.7532.2032.31112,599
4/16/201533.0933.1032.9532.9667,663
4/15/201533.1833.2532.9133.08140,027
4/14/201533.0033.5232.9833.18192,640
4/13/201533.1833.3433.1533.20112,579
4/10/201533.4633.4633.0333.36120,902
4/9/201533.8634.0133.0033.3690,269
4/8/201533.9234.1833.7033.86447,208
4/7/201533.6234.2433.4733.83113,768
4/6/201533.2533.8933.2533.77142,816
4/2/201533.8334.1733.5433.5764,589
4/1/201533.7133.8133.2733.7667,713
3/31/201533.7534.1333.7533.9487,557
3/30/201534.2434.5933.9134.01370,009
3/27/201533.1034.1633.1034.09179,372
3/26/201533.1633.3332.9133.21164,139
3/25/201534.8434.8433.1933.20313,996
3/24/201534.7635.0434.6334.75183,539
3/23/201534.3334.8733.8934.81114,483
3/20/201533.4034.6833.1934.54306,980
3/19/201533.0033.2532.7533.13119,660
3/18/201532.5333.1832.2533.07132,947
3/17/201532.4932.6032.3232.4568,636
3/16/201532.7532.9032.5332.67124,401
3/13/201532.6932.6932.0632.5396,835
3/12/201532.5233.0532.2932.77107,308
3/11/201532.5232.5331.9732.3487,948
3/10/201532.5333.1432.4932.55109,137
3/9/201532.5633.2532.4132.87108,539
3/6/201532.8032.8732.5932.61136,590
3/5/201533.0133.1932.5832.8690,430
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!