$38.09 +0.27 (%) Mantech International Corp - NASDAQ

Jul. 1, 2016 | 03:55 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center