$33.57 -0.75 (%) Mantech International Corp - NASDAQ

May. 4, 2016 | 03:29 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANT historical data

Date Open High Low Close Volume
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
4/6/201631.5531.6031.2431.51144,493
4/5/201631.7132.1131.5331.53104,449
4/4/201631.8732.1731.7131.8374,114
4/1/201631.7132.1031.6432.02101,240
3/31/201632.3032.4831.9331.9995,977
3/30/201632.4632.5332.1932.3070,081
3/29/201631.0832.3630.4932.22144,948
3/28/201631.3031.4730.9231.22118,160
3/24/201630.7531.1330.6331.13114,442
3/23/201631.6831.7930.7030.92141,147
3/22/201632.7832.8531.5731.67161,194
3/21/201631.7933.1031.7132.94314,627
3/18/201631.6931.9931.3131.80223,744
3/17/201630.7732.0030.6731.51156,357
3/16/201629.8330.9729.8230.88176,818
3/15/201629.5829.9929.4329.8696,191
3/14/201630.0730.0729.7029.8261,135
3/11/201630.2030.3129.7930.0890,286
3/10/201631.3331.3329.6830.00117,462
3/9/201630.6031.2030.4231.10282,684
3/8/201630.5130.7530.1430.44160,589
3/7/201630.1030.7630.0030.58159,053
3/4/201629.2230.4029.2030.23170,246
3/3/201629.0329.3828.7329.22202,852
3/2/201628.9629.1928.7729.05116,680
3/1/201629.3429.4328.8829.3686,758
2/29/201628.8829.4428.0229.13167,085
2/26/201629.2429.5028.7928.87126,044
2/25/201629.0229.6728.5929.1373,433
2/24/201628.4629.0426.9528.99132,094
2/23/201628.9029.4728.5328.79159,773
2/22/201628.5930.2328.5928.80283,652
2/19/201627.4329.9025.7628.22332,871
2/18/201627.1029.1425.8027.44490,170
2/17/201627.2927.4226.6727.04175,063
2/16/201626.9427.2626.7027.20235,778
2/12/201627.1027.1026.3626.67143,339
2/11/201626.4226.8626.1126.58132,037
2/10/201627.5427.9426.5826.90105,212
2/9/201627.4127.8227.1527.3297,862
2/8/201627.2328.2026.7327.78167,868
2/5/201628.1328.1727.3827.50155,572
2/4/201627.9428.5527.7728.15118,039
2/3/201627.6128.0427.2427.84150,155
2/2/201627.6327.8127.0927.48135,944
2/1/201628.5928.5927.9428.03179,309
1/29/201627.9829.1527.9828.83302,529
1/28/201627.9028.0527.3527.8292,737
1/27/201627.7827.9727.2927.67150,671
1/26/201627.8528.0327.4527.81181,684
1/25/201628.2130.7327.5627.77190,550
1/22/201627.9128.4727.2228.29195,908
1/21/201628.2328.3727.5427.62228,533
1/20/201628.1328.4127.1828.23328,579
1/19/201629.7829.7828.5929.10176,987
1/15/201628.9029.5828.6729.47188,197
1/14/201629.1832.3128.9029.64148,913
1/13/201628.8129.5428.5028.94247,067
1/12/201628.6928.7628.1128.57107,544
1/11/201628.2428.5828.1328.4392,708
1/8/201628.7228.8528.0528.13153,013
1/7/201628.6729.0828.4728.68137,154
1/6/201629.0329.5828.9829.06147,831
1/5/201629.3229.7528.9729.2389,342
1/4/201629.6429.6828.9729.16148,696
12/31/201530.7331.1730.1830.2466,620
12/30/201530.8030.9830.5730.8073,151
12/29/201530.7531.0130.5330.8366,110
12/28/201530.6930.7330.2830.5793,195
12/24/201530.9331.0930.7530.7632,257
12/23/201530.9231.0830.8230.9585,491
12/22/201530.5630.8530.3730.71109,839
12/21/201530.5530.7930.1930.44111,372
12/18/201531.0531.5130.2230.39338,611
12/17/201531.4431.6130.9831.00154,253
12/16/201530.9431.4530.7331.36151,349
12/15/201531.2631.5230.6730.85280,985
12/14/201531.0631.2730.8331.06149,285
12/11/201531.3731.6330.8931.09148,502
12/10/201531.6932.1031.4831.8483,787
12/9/201531.9432.3131.6331.67115,383
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center