MANTECH INTERNATIONAL $26.51

up +0.07


18/6/2013 04:18 PM  |  NASDAQ : MANT  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

MANT historical data

Date Open High Low Close Volume
6/18/2013 26.50 26.71 26.13 26.51 1915
6/17/2013 26.95 27.06 26.42 26.44 1273
6/14/2013 26.92 27.10 26.59 26.61 2249
6/13/2013 26.83 27.13 26.68 26.90 1395
6/12/2013 27.67 27.67 26.86 26.90 883
6/11/2013 27.62 27.83 27.30 27.41 1035
6/10/2013 27.79 28.01 27.61 27.89 1266
6/7/2013 27.45 27.92 27.31 27.76 1092
6/6/2013 26.60 27.35 26.40 27.31 942
6/5/2013 26.90 27.08 26.55 26.66 992
6/4/2013 27.11 27.49 26.99 27.10 2022
6/3/2013 27.04 27.35 26.94 27.00 2251
5/31/2013 27.07 27.37 27.07 27.09 1207
5/30/2013 27.38 27.46 27.12 27.34 2437
5/29/2013 27.09 27.55 27.09 27.31 1084
5/28/2013 27.95 27.95 27.17 27.35 2117
5/24/2013 27.27 27.60 27.08 27.49 653
5/23/2013 27.20 27.67 27.00 27.52 1857
5/22/2013 27.90 27.95 27.16 27.32 2329
5/21/2013 27.83 27.90 27.70 27.82 770
5/20/2013 27.84 27.99 27.42 27.80 2502
5/17/2013 27.83 27.95 27.72 27.85 1539
5/16/2013 27.68 27.95 27.54 27.76 1542
5/15/2013 27.87 28.03 27.76 27.82 1546
5/14/2013 27.56 27.97 27.54 27.95 663
5/13/2013 27.84 27.95 27.50 27.53 1331
5/10/2013 27.75 28.19 27.68 28.00 819
5/9/2013 27.61 27.97 27.61 27.65 1075
5/8/2013 27.58 27.82 27.45 27.73 3599
5/7/2013 27.62 27.98 27.44 27.73 1571
5/6/2013 28.16 28.16 27.51 27.52 2270
5/3/2013 26.24 28.25 26.24 28.11 3275
5/2/2013 25.99 26.58 25.47 25.90 1893
5/1/2013 26.67 26.77 25.78 26.01 2478
4/30/2013 26.10 26.70 26.06 26.69 1258
4/29/2013 25.81 26.30 25.49 26.18 1047
4/26/2013 25.85 26.09 25.47 25.65 1030
4/25/2013 25.56 25.96 25.26 25.88 1231
4/24/2013 24.42 25.39 24.42 25.36 1669
4/23/2013 24.36 24.59 24.18 24.50 1842
4/22/2013 24.52 24.67 23.89 24.25 2715
4/19/2013 24.44 24.67 24.23 24.52 1345
4/18/2013 25.24 25.50 24.21 24.36 1576
4/17/2013 24.97 25.32 24.46 25.12 2429
4/16/2013 25.19 25.32 24.65 25.22 1977
4/15/2013 26.03 26.16 25.00 25.05 2068
4/12/2013 26.72 26.77 26.12 26.25 1100
4/11/2013 26.55 26.77 26.40 26.70 1131
4/10/2013 25.84 26.88 25.84 26.65 1939
4/9/2013 26.02 26.09 25.58 25.68 1275
4/8/2013 25.74 25.98 25.25 25.96 870
4/5/2013 26.00 26.21 25.40 25.65 1507
4/4/2013 26.07 26.42 25.90 26.36 1719
4/3/2013 26.51 26.63 25.85 25.86 1384
4/2/2013 26.82 27.16 26.42 26.49 1314
4/1/2013 26.78 26.88 26.21 26.75 1650
3/28/2013 26.14 26.99 26.10 26.87 1975
3/27/2013 25.76 26.21 25.70 26.15 1356
3/26/2013 26.59 26.59 25.92 26.00 1120
3/25/2013 26.47 26.60 26.14 26.41 745
3/22/2013 26.45 26.45 26.14 26.30 801
3/21/2013 26.39 26.56 26.23 26.38 1354
3/20/2013 26.66 26.75 26.40 26.59 1626
3/19/2013 26.80 26.80 26.30 26.53 2880
3/18/2013 26.65 27.05 26.62 26.68 3350
3/15/2013 26.61 27.18 26.61 26.96 6108
3/14/2013 26.63 26.69 26.23 26.66 2409
3/13/2013 25.41 26.65 25.10 26.50 4010
3/12/2013 24.71 25.44 24.54 25.34 2684
3/11/2013 24.89 24.90 24.56 24.82 1649
3/8/2013 24.83 25.18 24.64 25.08 1478
3/7/2013 24.63 24.93 24.48 24.93 1164
3/6/2013 24.21 24.70 24.12 24.67 2612
3/5/2013 24.59 24.77 24.21 24.44 1265
3/4/2013 24.42 24.64 24.35 24.46 2620
3/1/2013 24.58 24.75 24.03 24.42 2881
2/28/2013 25.09 25.11 24.81 24.81 2035
2/27/2013 24.99 25.59 24.99 25.15 1792
2/26/2013 25.19 25.25 24.81 25.05 2397
2/25/2013 25.71 25.79 25.08 25.10 2504
2/22/2013 25.23 25.71 24.90 25.49 4518
2/21/2013 25.11 25.90 23.20 25.18 6417
2/20/2013 26.65 26.94 25.92 25.93 1329
2/19/2013 26.12 26.64 26.05 26.60 2414
2/15/2013 26.12 26.20 25.91 26.02 1573
2/14/2013 25.77 26.18 25.71 25.96 2613
2/13/2013 25.53 25.87 25.45 25.80 1664
2/12/2013 25.09 25.62 24.98 25.41 2514
2/11/2013 25.11 25.22 24.95 24.99 820
2/8/2013 24.71 25.57 24.71 25.16 7569
2/7/2013 24.79 24.79 24.36 24.61 1835
2/6/2013 24.56 24.85 24.40 24.73 1643
2/5/2013 24.69 24.77 24.39 24.66 1817
2/4/2013 25.08 25.18 24.42 24.50 1819
2/1/2013 24.76 25.28 24.50 25.18 2152
1/31/2013 24.80 25.17 24.11 24.67 4128
1/30/2013 26.15 26.15 25.58 25.76 1001
1/29/2013 26.38 26.51 25.65 25.96 1248
1/28/2013 26.13 26.56 26.13 26.36 948
1/25/2013 26.61 26.65 25.94 26.14 904
Marketplace
Trading Center