$28.01 -0.34 (%) Mantech International Corp - NASDAQ

Sep. 23, 2014 | 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
9/22/201428.9128.9128.0628.35227,230
9/19/201429.2729.4628.9329.02200,197
9/18/201429.0729.2928.9829.2667,938
9/17/201428.8429.0628.7028.9563,067
9/16/201428.8528.9928.7228.88113,569
9/15/201429.0429.1528.8628.96105,441
9/12/201429.1329.1828.8829.1291,683
9/11/201429.3329.3529.0229.22108,438
9/10/201429.0729.4229.0729.4091,311
9/9/201429.3229.3228.9529.07126,167
9/8/201429.3229.3529.1829.3282,023
9/5/201429.2329.3729.2229.3190,148
9/4/201429.2229.5629.2229.39166,808
9/3/201429.4129.6529.1229.18122,087
9/2/201429.2129.7028.8829.62189,419
8/29/201428.7029.0528.6328.9859,925
8/28/201428.7728.8328.5528.7063,153
8/27/201428.9229.1428.8328.9569,662
8/26/201428.4229.2328.3828.95155,001
8/25/201428.8328.9328.2328.4990,283
8/22/201428.6628.7328.4128.6070,319
8/21/201428.4928.7228.3028.6969,450
8/20/201428.5328.6028.2928.53123,488
8/19/201428.5928.7028.4128.66106,628
8/18/201428.2928.5928.0628.59108,445
8/15/201428.4728.4727.6828.04137,678
8/14/201427.9828.3127.9728.2464,647
8/13/201428.2328.2327.8528.0359,778
8/12/201428.1428.3828.0528.12289,060
8/11/201428.0928.3927.2028.21140,916
8/8/201427.8529.0927.7527.95202,016
8/7/201427.9428.0427.7027.82359,036
8/6/201427.2327.9627.0927.90325,007
8/5/201426.9227.5126.8627.49161,436
8/4/201427.0727.1426.5726.98159,988
8/1/201426.9927.0726.3627.03277,057
7/31/201428.7528.9126.6427.00482,981
7/30/201429.4429.4429.1429.4277,165
7/29/201429.1529.3629.0129.25131,224
7/28/201429.0729.2828.7729.14104,368
7/25/201429.2729.4329.0129.09144,022
7/24/201429.7229.8729.4329.5367,889
7/23/201429.3229.8729.2829.59134,375
7/22/201429.0629.4329.0629.27131,677
7/21/201428.9129.0428.6528.9382,506
7/18/201428.3029.0728.3029.03149,185
7/17/201428.2828.5128.2428.35123,960
7/16/201428.2928.6128.1628.40117,362
7/15/201429.3729.6027.8228.20465,493
7/14/201429.0429.3828.9729.2685,391
7/11/201428.7028.9228.2728.85137,845
7/10/201428.7429.0228.2428.78136,739
7/9/201429.2629.4229.0729.2693,643
7/8/201429.3129.3928.9829.22122,006
7/7/201429.5129.5629.2929.44110,575
7/3/201429.4329.6329.3629.6374,099
7/2/201429.7029.8829.3129.41136,488
7/1/201429.6030.1029.6029.76178,676
6/30/201429.3229.6629.0329.52142,139
6/27/201428.8629.4528.8629.37235,040
6/26/201429.3229.3229.0029.0960,604
6/25/201428.9929.2828.7429.2461,159
6/24/201429.1229.5829.0329.1596,420
6/23/201429.3129.3229.0529.2381,698
6/20/201429.7829.7829.2129.32172,108
6/19/201429.6629.8329.3229.78118,022
6/18/201429.1629.5129.0029.4995,004
6/17/201429.3229.6129.1329.2084,420
6/16/201429.4829.6529.3529.41112,106
6/13/201429.3029.3828.9529.3792,792
6/12/201429.1229.1728.7729.1491,155
6/11/201429.3729.6829.1629.2364,615
6/10/201429.5429.6129.2029.4265,697
6/9/201429.2829.7928.9329.6097,250
6/6/201429.2629.4628.8429.31109,114
6/5/201428.8129.1328.5029.10108,606
6/4/201428.8028.9428.4728.80124,009
6/3/201429.2629.5428.9129.0789,081
6/2/201429.4829.5529.0829.44115,861
5/30/201429.6329.6329.2329.49110,276
5/29/201429.9330.2729.4829.5767,242
5/28/201429.9430.0729.7029.8094,619
5/27/201429.9630.2529.3230.06102,382
5/23/201429.4729.8729.3629.8291,959
5/22/201429.1029.6228.9429.41165,486
5/21/201429.2829.2828.8629.02228,565
5/20/201429.8329.8328.8729.21194,471
5/19/201429.8730.7829.6329.98142,161
5/16/201429.8930.2029.5129.85150,408
5/15/201429.8129.9429.5629.77226,475
5/14/201430.6230.6230.0030.01177,139
5/13/201431.0131.2030.6930.73119,206
5/12/201430.8131.3230.8131.00243,563
5/9/201430.5230.8230.2830.80162,501
5/8/201430.4031.0329.9330.61159,869
5/7/201429.8230.4329.5030.41165,992
5/6/201429.9730.1829.6329.76219,867
5/5/201429.7030.2429.5130.02191,293
5/2/201429.7030.1729.7029.92274,936
5/1/201429.4630.0128.2329.66370,636
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center