$33.51 -0.43 (%) Mantech International Corp - NASDAQ

Apr. 1, 2015 | 09:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANT historical data

Date Open High Low Close Volume
3/31/201533.7534.1333.7533.9487,557
3/30/201534.2434.5933.9134.01370,009
3/27/201533.1034.1633.1034.09179,372
3/26/201533.1633.3332.9133.21164,139
3/25/201534.8434.8433.1933.20313,996
3/24/201534.7635.0434.6334.75183,539
3/23/201534.3334.8733.8934.81114,483
3/20/201533.4034.6833.1934.54306,980
3/19/201533.0033.2532.7533.13119,660
3/18/201532.5333.1832.2533.07132,947
3/17/201532.4932.6032.3232.4568,636
3/16/201532.7532.9032.5332.67124,401
3/13/201532.6932.6932.0632.5396,835
3/12/201532.5233.0532.2932.77107,308
3/11/201532.5232.5331.9732.3487,948
3/10/201532.5333.1432.4932.55109,137
3/9/201532.5633.2532.4132.87108,539
3/6/201532.8032.8732.5932.61136,590
3/5/201533.0133.1932.5832.8690,430
3/4/201533.0133.0132.6733.00176,902
3/3/201533.2333.3232.9933.25106,581
3/2/201533.0433.4833.0433.3887,673
2/27/201532.8733.2232.7933.10143,722
2/26/201532.9433.2032.7532.8595,503
2/25/201533.2933.5832.9133.02134,380
2/24/201533.5633.7633.2433.2772,618
2/23/201533.5633.6033.1733.53203,192
2/20/201533.7333.8733.3233.59316,183
2/19/201534.7934.8133.4833.67458,180
2/18/201534.8435.1334.5435.07173,908
2/17/201534.9035.2334.7734.84160,637
2/13/201534.8034.8834.4634.72123,411
2/12/201534.5635.0634.5134.68133,224
2/11/201533.5934.3833.5934.21164,707
2/10/201534.3834.3833.9734.2192,426
2/9/201534.1534.4533.7034.03111,488
2/6/201534.0034.4633.9334.07106,235
2/5/201533.7234.1233.4834.00132,656
2/4/201533.5433.8233.3433.58155,552
2/3/201532.4433.6632.4433.56203,031
2/2/201532.6132.8331.8132.50118,970
1/30/201532.0632.9632.0032.53293,849
1/29/201531.8032.3431.4932.29148,567
1/28/201532.3032.4631.6531.80243,139
1/27/201531.3831.7831.3831.52103,162
1/26/201531.8331.9131.5031.87116,851
1/23/201531.7032.0731.5831.9089,572
1/22/201531.4931.6731.3231.57175,893
1/21/201531.4031.6531.1331.43278,171
1/20/201531.3831.6730.6831.58192,804
1/16/201530.4931.5330.4931.52131,909
1/15/201531.5831.5830.1830.64210,722
1/14/201530.8731.6830.8731.4887,636
1/13/201530.9031.7830.8931.32137,616
1/12/201530.7331.0730.2830.67156,689
1/9/201531.0831.2330.6830.7591,560
1/8/201531.1331.4930.8831.09179,380
1/7/201530.6931.0930.2030.83227,674
1/6/201530.0430.2429.5229.68367,888
1/5/201529.7630.2729.5130.02215,142
1/2/201530.3330.5329.7130.0084,455
12/31/201430.3330.7030.1630.2389,916
12/30/201430.2830.6030.2730.3539,141
12/29/201430.5830.7230.1630.2783,200
12/26/201430.6430.7730.4730.5650,209
12/24/201430.6430.8630.3830.5253,032
12/23/201430.3431.0629.9830.7095,540
12/22/201429.6030.3229.5330.32111,508
12/19/201429.6230.1029.0629.65388,526
12/18/201430.1130.1429.6229.70212,458
12/17/201428.8629.8428.7029.78169,835
12/16/201428.6229.4528.3328.86120,255
12/15/201429.0629.1728.5328.62137,134
12/12/201429.0229.2028.6628.89163,277
12/11/201429.4730.0729.2729.39262,719
12/10/201430.4030.4029.2529.39136,259
12/9/201429.4830.5529.4830.44121,419
12/8/201430.4530.7029.8429.8868,372
12/5/201430.2430.6330.2330.4897,356
12/4/201430.3130.4030.0030.27106,092
12/3/201430.0930.4129.6830.2595,910
12/2/201429.5730.3029.5730.16108,726
12/1/201430.0030.0629.4029.53163,086
11/28/201430.0730.5629.9930.1257,979
11/26/201430.1730.5430.0130.1581,632
11/25/201429.8030.3929.7030.27130,163
11/24/201429.5029.6329.2329.4280,020
11/21/201429.8929.9729.3529.4779,437
11/20/201429.1629.7529.1629.4675,818
11/19/201429.3429.5428.9729.2076,214
11/18/201429.7729.8529.3829.4466,772
11/17/201430.2130.2229.6329.7399,517
11/14/201430.1630.3029.9330.17105,554
11/13/201429.7530.4529.6830.32163,898
11/12/201429.2929.9329.2129.7888,416
11/11/201429.6129.9029.3429.4982,105
11/10/201429.4229.7428.9229.69124,910
11/7/201429.6929.7629.3729.46108,693
11/6/201429.5429.9029.4129.59134,070
11/5/201428.8629.7428.8329.71183,928
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center