$27.39 -0.07 (%) Mantech International Corp - NASDAQ

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANT historical data

Date Open High Low Close Volume
8/31/201527.3227.5227.1827.39112,079
8/28/201527.0627.6727.0527.46186,815
8/27/201527.4527.5926.7627.15204,068
8/26/201527.1127.7026.5727.26220,137
8/25/201527.3927.3926.5726.59273,053
8/24/201526.7927.0726.5926.65302,751
8/21/201527.5428.0127.3027.86342,170
8/20/201528.0528.1027.7027.86110,672
8/19/201528.2328.5127.6528.2397,350
8/18/201528.6428.6428.2128.34110,905
8/17/201528.6928.8528.3928.63142,479
8/14/201528.5328.7728.4628.7278,848
8/13/201528.9628.9828.4428.66169,720
8/12/201529.1529.2328.6528.99109,763
8/11/201529.3729.5529.0629.3489,143
8/10/201529.6929.9629.4729.57128,974
8/7/201529.0129.4928.9929.48118,182
8/6/201529.6329.6328.9329.21131,719
8/5/201529.3429.6529.2629.50129,741
8/4/201529.7029.8428.8729.30205,263
8/3/201529.7430.0129.3929.90153,665
7/31/201529.5430.0229.1029.81200,605
7/30/201529.7729.7728.1129.55302,184
7/29/201529.6030.1129.2530.01140,671
7/28/201529.2829.6828.8929.61179,417
7/27/201529.6929.6929.0329.32156,173
7/24/201529.7030.0129.4129.80167,145
7/23/201529.9530.0829.5229.83143,076
7/22/201529.7029.9129.5029.81111,202
7/21/201530.0630.1429.5829.87166,953
7/20/201530.4030.4029.9030.0699,657
7/17/201530.6530.6530.1130.4287,426
7/16/201530.5130.9130.3530.54133,976
7/15/201529.8930.5229.4830.27173,122
7/14/201529.8330.0729.5029.8399,770
7/13/201530.0830.1629.5429.92126,523
7/10/201529.6930.0329.2929.96163,761
7/9/201529.5830.2429.2129.37152,062
7/8/201528.7429.2926.6029.21250,538
7/7/201529.0429.1028.3628.95163,697
7/6/201528.8929.1328.6029.09122,284
7/2/201529.2629.2628.8029.0772,948
7/1/201529.2129.4828.8029.29118,896
6/30/201529.4329.4528.7529.00178,596
6/29/201529.4029.5329.1029.25177,932
6/26/201529.6529.8629.2729.59274,896
6/25/201529.8329.8829.2129.59140,868
6/24/201530.0430.2229.3829.77158,134
6/23/201529.9330.2929.8730.09140,171
6/22/201530.3930.3929.5729.88170,981
6/19/201530.0430.4430.0130.16549,121
6/18/201529.6630.1529.6229.96172,371
6/17/201529.6229.6829.2629.51153,880
6/16/201528.4829.7928.4829.56206,410
6/15/201528.3328.5728.1328.4491,079
6/12/201528.5528.7228.3528.6058,784
6/11/201528.7328.7628.4328.6855,836
6/10/201528.3528.8128.2028.66139,051
6/9/201528.2028.3327.8928.14110,479
6/8/201528.5528.7627.9728.16142,707
6/5/201528.3128.6727.9628.63104,558
6/4/201528.7829.0628.3128.4080,012
6/3/201528.6629.0928.5829.04275,732
6/2/201528.5528.9528.3328.77159,684
6/1/201528.6129.0528.3028.73121,382
5/29/201528.9229.2528.0628.48144,588
5/28/201528.3029.1028.3028.97137,144
5/27/201527.8828.4227.6728.27123,015
5/26/201528.3728.5627.8127.97163,394
5/22/201528.8528.9228.5028.61141,693
5/21/201529.0229.2728.9428.9696,372
5/20/201529.2729.3328.9929.07106,113
5/19/201529.1429.4228.8329.25135,685
5/18/201528.9429.2328.8029.14102,843
5/15/201528.9929.1028.7529.0850,121
5/14/201528.8830.0728.5828.95100,737
5/13/201528.7328.8628.4028.6884,149
5/12/201528.7728.7828.4828.64103,360
5/11/201528.8929.1728.8028.83174,590
5/8/201529.3329.4028.6728.9880,972
5/7/201528.7929.1128.7928.98206,968
5/6/201528.5028.8928.5028.88148,181
5/5/201528.8629.2028.5828.74126,817
5/4/201528.5629.4128.5628.92143,225
5/1/201529.2329.2328.7629.00122,654
4/30/201528.9730.4228.4629.23338,911
4/29/201532.1532.2331.7531.83103,676
4/28/201532.6132.7631.8832.2098,252
4/27/201532.2532.5131.9232.0290,073
4/24/201532.5532.5932.2032.3055,487
4/23/201532.5432.6932.4432.5590,713
4/22/201532.5332.7532.4432.5980,944
4/21/201532.5332.8432.5332.63105,394
4/20/201532.5232.8332.1632.6095,146
4/17/201532.7332.7532.2032.31112,599
4/16/201533.0933.1032.9532.9667,663
4/15/201533.1833.2532.9133.08140,027
4/14/201533.0033.5232.9833.18192,640
4/13/201533.1833.3433.1533.20112,579
4/10/201533.4633.4633.0333.36120,902
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!