$40.23 +0.21 (%) Mantech International Corp - NASDAQ

Sep. 28, 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
9/28/201640.1040.2639.8440.23231,461
9/27/201639.8940.0339.7040.02142,781
9/26/201640.0140.1439.7639.8180,524
9/23/201640.8840.9640.2440.2991,280
9/22/201640.3341.0540.2441.04109,237
9/21/201639.4040.0438.9239.9882,450
9/20/201639.6739.6739.3039.32100,053
9/19/201639.3539.9939.3339.43138,007
9/16/201639.2639.3738.9839.37232,855
9/15/201638.7339.2538.7039.1696,034
9/14/201639.3041.6938.7038.73120,079
9/13/201639.9040.0139.2839.33154,285
9/12/201639.8140.2639.1440.2679,289
9/9/201640.6940.8939.7839.8188,029
9/8/201640.9441.0040.6340.8858,961
9/7/201640.7241.1040.5041.01106,412
9/6/201640.7941.0940.5141.0090,495
9/2/201640.2540.9440.2540.7982,877
9/1/201640.0440.2039.7440.20121,903
8/31/201640.3840.8940.0240.04109,888
8/30/201640.0440.7739.4540.31129,377
8/29/201641.3741.4938.0440.9983,688
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center