$26.67 +0.09 (%) Mantech International Corp - NASDAQ

Feb. 12, 2016 | 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
2/12/201627.1027.1026.3626.67143,339
2/11/201626.4226.8626.1126.58132,037
2/10/201627.5427.9426.5826.90105,212
2/9/201627.4127.8227.1527.3297,862
2/8/201627.2328.2026.7327.78167,868
2/5/201628.1328.1727.3827.50155,572
2/4/201627.9428.5527.7728.15118,039
2/3/201627.6128.0427.2427.84150,155
2/2/201627.6327.8127.0927.48135,944
2/1/201628.5928.5927.9428.03179,309
1/29/201627.9829.1527.9828.83302,529
1/28/201627.9028.0527.3527.8292,737
1/27/201627.7827.9727.2927.67150,671
1/26/201627.8528.0327.4527.81181,684
1/25/201628.2130.7327.5627.77190,550
1/22/201627.9128.4727.2228.29195,908
1/21/201628.2328.3727.5427.62228,533
1/20/201628.1328.4127.1828.23328,579
1/19/201629.7829.7828.5929.10176,987
1/15/201628.9029.5828.6729.47188,197
1/14/201629.1832.3128.9029.64148,913
1/13/201628.8129.5428.5028.94247,067
1/12/201628.6928.7628.1128.57107,544
1/11/201628.2428.5828.1328.4392,708
1/8/201628.7228.8528.0528.13153,013
1/7/201628.6729.0828.4728.68137,154
1/6/201629.0329.5828.9829.06147,831
1/5/201629.3229.7528.9729.2389,342
1/4/201629.6429.6828.9729.16148,696
12/31/201530.7331.1730.1830.2466,620
12/30/201530.8030.9830.5730.8073,151
12/29/201530.7531.0130.5330.8366,110
12/28/201530.6930.7330.2830.5793,195
12/24/201530.9331.0930.7530.7632,257
12/23/201530.9231.0830.8230.9585,491
12/22/201530.5630.8530.3730.71109,839
12/21/201530.5530.7930.1930.44111,372
12/18/201531.0531.5130.2230.39338,611
12/17/201531.4431.6130.9831.00154,253
12/16/201530.9431.4530.7331.36151,349
12/15/201531.2631.5230.6730.85280,985
12/14/201531.0631.2730.8331.06149,285
12/11/201531.3731.6330.8931.09148,502
12/10/201531.6932.1031.4831.8483,787
12/9/201531.9432.3131.6331.67115,383
12/8/201532.2732.5431.8932.13107,323
12/7/201532.7232.7232.1132.59140,726
12/4/201532.4032.8832.3532.8081,332
12/3/201533.0033.2932.2032.39118,903
12/2/201533.4833.4832.8633.0171,860
12/1/201533.5633.9333.2833.60210,527
11/30/201533.2233.6932.8233.49350,377
11/27/201532.5134.0732.4933.24216,041
11/25/201532.2532.5331.6732.46186,609
11/24/201531.7032.3631.3632.32196,586
11/23/201531.8132.4830.6531.69126,914
11/20/201531.1132.2231.1131.52178,430
11/19/201531.2031.3930.8631.0476,012
11/18/201530.7131.2530.5331.18141,302
11/17/201530.4430.9230.2130.64147,465
11/16/201529.7830.6129.6830.35231,520
11/13/201529.1429.8029.1129.69193,844
11/12/201529.4129.6329.1529.3384,194
11/11/201529.9829.9829.5829.6598,044
11/10/201529.5530.0628.9529.9788,004
11/9/201529.8829.8929.5129.6986,800
11/6/201529.6930.0929.2030.01151,707
11/5/201529.5229.9229.1229.73112,888
11/4/201529.9129.9129.3929.57160,862
11/3/201529.4030.0628.7729.83243,073
11/2/201528.9829.5328.9829.43286,325
10/30/201528.9629.4528.8728.90188,553
10/29/201528.2329.4525.5429.09579,376
10/28/201527.2228.1827.1428.10189,897
10/27/201527.4227.5727.0027.05222,659
10/26/201527.5727.8927.4127.4489,976
10/23/201527.5327.8127.3327.6870,337
10/22/201527.0527.5526.9327.42123,257
10/21/201527.0527.3526.7826.86104,068
10/20/201527.1427.1426.8927.09112,753
10/19/201527.1627.4127.0527.1563,406
10/16/201527.5327.5326.9727.2597,962
10/15/201527.1027.5326.8327.48130,382
10/14/201527.4727.6626.7927.04137,285
10/13/201527.7527.9627.4127.44133,041
10/12/201527.8828.1027.6927.8284,271
10/9/201528.1628.2027.1327.88152,051
10/8/201527.3028.1927.0728.08193,742
10/7/201526.6727.4126.2327.36236,036
10/6/201526.1226.5125.4926.40147,331
10/5/201525.6026.1225.5226.12302,160
10/2/201525.3825.6124.9025.50202,884
10/1/201525.6925.7825.2425.55112,299
9/30/201525.5425.7825.3125.70169,601
9/29/201525.5525.6525.2025.32125,700
9/28/201525.7825.8125.3125.54116,137
9/25/201526.1126.2125.5825.90215,973
9/24/201525.6326.1825.4526.03114,471
9/23/201526.2126.2925.6425.86115,272
9/22/201526.6026.7425.9726.1594,399
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center