$39.63 -0.09 (%) Mantech International Corp - NASDAQ

Jul. 22, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center