$41.49 +0.20 (%) Mantech International Corp - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANT historical data

Date Open High Low Close Volume
8/26/201641.4041.6040.9541.49178,875
8/25/201640.7341.2940.5641.2993,591
8/24/201641.0841.0840.7540.9492,325
8/23/201640.6041.1340.6040.9498,006
8/22/201640.1840.6139.8340.60126,491
8/19/201640.0940.6139.8840.31196,453
8/18/201639.0241.0639.0240.26220,061
8/17/201639.4039.4038.7539.0372,354
8/16/201640.2640.7939.3439.4688,037
8/15/201640.0240.7440.0240.2582,912
8/12/201640.1040.2139.8440.09127,899
8/11/201640.0540.3840.0540.1587,126
8/10/201639.7440.1439.5740.0368,236
8/9/201639.8540.0439.6239.8597,638
8/8/201639.8140.0139.4639.73139,988
8/5/201639.7140.0839.6639.92160,102
8/4/201639.7039.9239.2439.4678,361
8/3/201639.4039.5839.1039.58108,377
8/2/201639.6940.1339.2039.45104,849
8/1/201639.4339.9839.0539.75232,773
7/29/201639.7839.7839.1139.51106,569
7/28/201639.9139.9439.1739.7082,656
7/27/201639.7039.9439.2339.59126,727
7/26/201639.6339.9039.4739.73110,093
7/25/201639.6939.6936.7839.4968,244
7/22/201639.7939.8039.3839.6360,399
7/21/201639.3539.8039.3539.72117,227
7/20/201639.5339.7439.2139.5253,229
7/19/201639.3139.7138.9039.2965,801
7/18/201639.3739.7639.1839.2487,561
7/15/201639.6039.6038.2139.24105,040
7/14/201639.6639.9338.9339.29146,247
7/13/201639.6439.7839.1639.34169,211
7/12/201638.7739.5638.0239.2993,980
7/11/201638.7839.0038.3238.45219,733
7/8/201638.2238.9938.2238.72101,069
7/7/201637.8538.3137.8137.9399,867
7/6/201637.6438.0937.4537.90127,479
7/5/201637.8538.0437.4937.79117,873
7/1/201637.7538.1537.5238.05117,143
6/30/201636.5537.8236.5137.82156,342
6/29/201635.8636.3535.8536.33103,286
6/28/201635.7735.9335.3835.53156,522
6/27/201635.6135.6135.0235.30175,633
6/24/201635.6436.1435.4035.84289,035
6/23/201636.8637.2436.7437.07120,958
6/22/201636.4536.8736.3836.64160,337
6/21/201636.4136.6136.1636.4879,320
6/20/201635.5636.3535.5636.34111,428
6/17/201635.8836.1035.0935.27288,559
6/16/201635.7335.8635.1735.8287,689
6/15/201635.9536.0935.6635.83103,220
6/14/201635.8635.9235.0235.72164,546
6/13/201636.2236.3835.8835.9695,358
6/10/201635.4736.3735.1936.18174,429
6/9/201635.3635.8835.1235.60152,803
6/8/201635.6635.7835.2835.64279,433
6/7/201635.9636.0435.6935.92237,036
6/6/201635.7936.0035.7035.8876,431
6/3/201635.7336.0535.5135.79256,777
6/2/201635.8635.9335.4935.77114,210
6/1/201635.7235.9835.5335.81134,791
5/31/201635.7435.9435.3635.93159,123
5/27/201635.2835.8135.2835.81108,158
5/26/201635.3035.7435.2035.41159,169
5/25/201634.8935.2734.6935.23148,263
5/24/201633.9434.9833.9434.95125,731
5/23/201633.9634.3932.7334.0097,760
5/20/201633.9234.2333.6834.20166,623
5/19/201633.9834.3533.1833.70180,968
5/18/201633.9634.6333.8634.1979,101
5/17/201635.0635.0633.6933.96122,206
5/16/201634.3035.5033.6635.13228,128
5/13/201634.4934.6834.1434.3891,233
5/12/201634.5334.7134.0934.48110,303
5/11/201634.5734.5934.2834.3386,418
5/10/201634.0834.8433.8734.77109,212
5/9/201634.5935.2334.1334.23131,470
5/6/201633.8434.5333.5634.53202,827
5/5/201633.9534.1733.6133.84123,923
5/4/201634.2934.6533.4433.72185,145
5/3/201634.2635.1733.6034.32204,485
5/2/201633.6034.9633.3734.80309,862
4/29/201636.1736.1733.7733.80414,705
4/28/201635.3939.1534.9536.27444,764
4/27/201632.9133.0632.2632.7889,812
4/26/201632.6133.2732.5032.98137,235
4/25/201631.9932.5031.6232.47164,953
4/22/201631.9032.6531.8332.1794,846
4/21/201631.9832.4331.8031.96120,305
4/20/201632.3732.4231.9832.0059,880
4/19/201632.1832.6031.9632.40118,938
4/18/201631.2832.2031.2832.06168,373
4/15/201631.4631.6130.8031.3885,347
4/14/201631.7231.7931.5031.5657,657
4/13/201631.1631.8931.0831.7776,885
4/12/201631.2731.4730.9231.0577,076
4/11/201631.3631.8131.1731.1798,361
4/8/201631.4232.0530.9531.1553,210
4/7/201631.3431.7930.9231.1481,608
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center