Mantech International Corp $29.65

up +0.16


17/4/2014 08:10 PM  |  NASDAQ : MANT  
Industries : Computer Software & Services / Security Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANT historical data

Date Open High Low Close Volume
4/17/201429.4229.9229.3029.65163,672
4/16/201429.4729.6529.1729.49231,421
4/15/201429.0129.4428.5929.35315,252
4/14/201428.8129.3228.5528.91311,072
4/11/201428.5929.4728.5628.67376,087
4/10/201429.4329.6128.6728.81405,953
4/9/201428.7329.6428.6529.54386,639
4/8/201428.5029.0628.3528.56504,264
4/7/201427.9928.6227.7828.554,117,150
4/4/201428.7428.7427.9628.01361,045
4/3/201429.8729.8928.4128.54880,349
4/2/201430.1130.5630.0630.45286,311
4/1/201429.4430.1929.2930.15309,172
3/31/201429.2829.4629.1029.41213,846
3/28/201429.3729.5728.8829.09200,769
3/27/201429.9029.9629.2429.27194,965
3/26/201430.2030.2029.6829.84176,215
3/25/201429.8130.0029.6129.99117,080
3/24/201430.0030.5329.4729.74113,320
3/21/201430.1030.5029.9630.03247,784
3/20/201429.8530.3329.8530.10104,829
3/19/201430.1930.1929.7729.83116,650
3/18/201429.3130.2429.3130.16133,770
3/17/201429.2529.5629.0129.18131,278
3/14/201429.0729.4128.8729.1586,492
3/13/201429.6329.6329.0329.23204,776
3/12/201429.6429.6629.3529.58107,269
3/11/201429.9029.9129.3929.5167,218
3/10/201429.8129.9129.5729.81136,351
3/7/201429.8529.9829.4429.88209,103
3/6/201429.6829.7929.4929.63121,934
3/5/201429.8430.0429.5829.69178,275
3/4/201429.6230.3029.2430.05421,491
3/3/201429.0729.6528.9629.42227,899
2/28/201429.2429.4829.0029.27314,994
2/27/201428.6929.3228.5629.20236,557
2/26/201428.7529.2028.4728.77302,079
2/25/201428.9829.5428.2928.82690,192
2/24/201427.8628.3427.6728.11360,487
2/21/201427.9828.0327.4527.81451,193
2/20/201428.7428.9827.9327.98444,015
2/19/201429.3929.7328.5328.63197,489
2/18/201428.6529.4628.6129.35218,205
2/14/201428.4828.8328.2228.53152,672
2/13/201427.8828.6927.7128.61102,420
2/12/201428.2928.5728.0328.11141,206
2/11/201428.1728.6727.9528.35118,416
2/10/201428.3228.3227.9028.09163,058
2/7/201428.2028.5228.0328.43138,359
2/6/201427.6428.1727.6428.0795,790
2/5/201427.9627.9627.4327.64131,594
2/4/201427.7028.1727.4728.14245,122
2/3/201429.1029.1027.5127.62377,553
1/31/201428.8629.4528.7029.10244,808
1/30/201429.6329.6329.2729.31141,485
1/29/201429.8330.3429.3329.4694,619
1/28/201430.0230.1129.6630.04155,211
1/27/201430.3130.5529.8029.93321,978
1/24/201430.8030.8430.3330.38344,883
1/23/201430.8331.1030.6331.01175,482
1/22/201430.5131.0230.4631.00147,697
1/21/201430.5030.5230.2130.51115,938
1/17/201430.1630.3430.1330.2877,057
1/16/201430.0530.3029.7830.29115,249
1/15/201429.9930.3629.9830.02151,830
1/14/201429.6530.4729.6529.99134,371
1/13/201429.6229.8129.4129.62111,364
1/10/201429.7529.8129.4429.8085,975
1/9/201429.9830.1529.6629.71130,008
1/8/201429.7130.1129.5629.80249,739
1/7/201429.8630.3629.6029.79166,873
1/6/201430.2130.2129.6329.78143,536
1/3/201429.5130.2029.5129.93162,660
1/2/201429.9329.9329.0829.49239,325
12/31/201329.8330.4529.5929.93445,867
12/30/201329.9829.9829.6929.7683,600
12/27/201329.9930.0029.7729.9365,565
12/26/201329.4129.9129.4129.81108,301
12/24/201329.2229.4629.1529.26131,301
12/23/201329.1829.2729.0029.19290,042
12/20/201328.6129.2028.5629.05398,547
12/19/201328.7128.8128.6428.70133,906
12/18/201328.5628.8928.3828.84146,828
12/17/201328.6128.6128.3728.45126,589
12/16/201328.5228.7028.4028.56117,373
12/13/201328.2928.7028.2928.4890,170
12/12/201328.1228.4028.0228.28139,782
12/11/201328.1628.4028.0028.10168,758
12/10/201327.9628.1927.8428.0696,652
12/9/201327.9428.2227.5527.97126,710
12/6/201328.1028.3927.9027.9478,338
12/5/201327.8528.1127.6027.77116,698
12/4/201327.8528.1527.6727.85243,760
12/3/201328.5528.9428.0528.19135,313
12/2/201328.7528.9128.4428.6787,850
11/29/201329.0529.0528.6828.7763,938
11/27/201328.7829.0528.3828.8859,266
11/26/201328.7728.9228.5428.8256,397
11/25/201328.6928.9328.4128.6667,691
11/22/201328.9529.0228.6328.72133,575
Trading Center