Mantech International Corp $29.27

up +0.34


22/7/2014 04:00 PM  |  NASDAQ : MANT  
Industries : Computer Software & Services / Security Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANT historical data

Date Open High Low Close Volume
7/21/201428.9129.0428.6528.9382,506
7/18/201428.3029.0728.3029.03149,185
7/17/201428.2828.5128.2428.35123,960
7/16/201428.2928.6128.1628.40117,362
7/15/201429.3729.6027.8228.20465,493
7/14/201429.0429.3828.9729.2685,391
7/11/201428.7028.9228.2728.85137,845
7/10/201428.7429.0228.2428.78136,739
7/9/201429.2629.4229.0729.2693,643
7/8/201429.3129.3928.9829.22122,006
7/7/201429.5129.5629.2929.44110,575
7/3/201429.4329.6329.3629.6374,099
7/2/201429.7029.8829.3129.41136,488
7/1/201429.6030.1029.6029.76178,676
6/30/201429.3229.6629.0329.52142,139
6/27/201428.8629.4528.8629.37235,040
6/26/201429.3229.3229.0029.0960,604
6/25/201428.9929.2828.7429.2461,159
6/24/201429.1229.5829.0329.1596,420
6/23/201429.3129.3229.0529.2381,698
6/20/201429.7829.7829.2129.32172,108
6/19/201429.6629.8329.3229.78118,022
6/18/201429.1629.5129.0029.4995,004
6/17/201429.3229.6129.1329.2084,420
6/16/201429.4829.6529.3529.41112,106
6/13/201429.3029.3828.9529.3792,792
6/12/201429.1229.1728.7729.1491,155
6/11/201429.3729.6829.1629.2364,615
6/10/201429.5429.6129.2029.4265,697
6/9/201429.2829.7928.9329.6097,250
6/6/201429.2629.4628.8429.31109,114
6/5/201428.8129.1328.5029.10108,606
6/4/201428.8028.9428.4728.80124,009
6/3/201429.2629.5428.9129.0789,081
6/2/201429.4829.5529.0829.44115,861
5/30/201429.6329.6329.2329.49110,276
5/29/201429.9330.2729.4829.5767,242
5/28/201429.9430.0729.7029.8094,619
5/27/201429.9630.2529.3230.06102,382
5/23/201429.4729.8729.3629.8291,959
5/22/201429.1029.6228.9429.41165,486
5/21/201429.2829.2828.8629.02228,565
5/20/201429.8329.8328.8729.21194,471
5/19/201429.8730.7829.6329.98142,161
5/16/201429.8930.2029.5129.85150,408
5/15/201429.8129.9429.5629.77226,475
5/14/201430.6230.6230.0030.01177,139
5/13/201431.0131.2030.6930.73119,206
5/12/201430.8131.3230.8131.00243,563
5/9/201430.5230.8230.2830.80162,501
5/8/201430.4031.0329.9330.61159,869
5/7/201429.8230.4329.5030.41165,992
5/6/201429.9730.1829.6329.76219,867
5/5/201429.7030.2429.5130.02191,293
5/2/201429.7030.1729.7029.92274,936
5/1/201429.4630.0128.2329.66370,636
4/30/201429.2629.9429.0029.83326,410
4/29/201429.2329.4929.2029.43135,255
4/28/201429.3829.6128.7029.09182,293
4/25/201429.3829.5429.1829.27172,851
4/24/201429.7929.7929.3829.48207,116
4/23/201429.7229.9529.5629.57120,362
4/22/201429.7030.0029.6229.82256,083
4/21/201429.6829.8529.4129.67147,852
4/17/201429.4229.9229.3029.65163,672
4/16/201429.4729.6529.1729.49231,421
4/15/201429.0129.4428.5929.35315,252
4/14/201428.8129.3228.5528.91311,072
4/11/201428.5929.4728.5628.67376,087
4/10/201429.4329.6128.6728.81405,953
4/9/201428.7329.6428.6529.54386,639
4/8/201428.5029.0628.3528.56504,264
4/7/201427.9928.6227.7828.554,117,148
4/4/201428.7428.7427.9628.01361,045
4/3/201429.8729.8928.4128.54880,349
4/2/201430.1130.5630.0630.45286,311
4/1/201429.4430.1929.2930.15309,172
3/31/201429.2829.4629.1029.41213,846
3/28/201429.3729.5728.8829.09200,769
3/27/201429.9029.9629.2429.27194,965
3/26/201430.2030.2029.6829.84176,215
3/25/201429.8130.0029.6129.99117,080
3/24/201430.0030.5329.4729.74113,320
3/21/201430.1030.5029.9630.03247,784
3/20/201429.8530.3329.8530.10104,829
3/19/201430.1930.1929.7729.83116,650
3/18/201429.3130.2429.3130.16133,770
3/17/201429.2529.5629.0129.18131,278
3/14/201429.0729.4128.8729.1586,492
3/13/201429.6329.6329.0329.23204,776
3/12/201429.6429.6629.3529.58107,269
3/11/201429.9029.9129.3929.5167,218
3/10/201429.8129.9129.5729.81136,351
3/7/201429.8529.9829.4429.88209,103
3/6/201429.6829.7929.4929.63121,934
3/5/201429.8430.0429.5829.69178,275
3/4/201429.6230.3029.2430.05421,491
3/3/201429.0729.6528.9629.42227,899
2/28/201429.2429.4829.0029.27314,994
2/27/201428.6929.3228.5629.20236,557
Trading Center