$29.65 -0.05 (%) Mantech International Corp - NASDAQ

Dec. 19, 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
12/19/201429.6230.1029.0629.65388,526
12/18/201430.1130.1429.6229.70212,458
12/17/201428.8629.8428.7029.78169,835
12/16/201428.6229.4528.3328.86120,255
12/15/201429.0629.1728.5328.62137,134
12/12/201429.0229.2028.6628.89163,277
12/11/201429.4730.0729.2729.39262,719
12/10/201430.4030.4029.2529.39136,259
12/9/201429.4830.5529.4830.44121,419
12/8/201430.4530.7029.8429.8868,372
12/5/201430.2430.6330.2330.4897,356
12/4/201430.3130.4030.0030.27106,092
12/3/201430.0930.4129.6830.2595,910
12/2/201429.5730.3029.5730.16108,726
12/1/201430.0030.0629.4029.53163,086
11/28/201430.0730.5629.9930.1257,979
11/26/201430.1730.5430.0130.1581,632
11/25/201429.8030.3929.7030.27130,163
11/24/201429.5029.6329.2329.4280,020
11/21/201429.8929.9729.3529.4779,437
11/20/201429.1629.7529.1629.4675,818
11/19/201429.3429.5428.9729.2076,214
11/18/201429.7729.8529.3829.4466,772
11/17/201430.2130.2229.6329.7399,517
11/14/201430.1630.3029.9330.17105,554
11/13/201429.7530.4529.6830.32163,898
11/12/201429.2929.9329.2129.7888,416
11/11/201429.6129.9029.3429.4982,105
11/10/201429.4229.7428.9229.69124,910
11/7/201429.6929.7629.3729.46108,693
11/6/201429.5429.9029.4129.59134,070
11/5/201428.8629.7428.8329.71183,928
11/4/201428.8929.1028.7228.76126,264
11/3/201428.0929.3928.0929.07175,390
10/31/201428.6428.6427.9428.16272,459
10/30/201428.1828.8427.6228.09297,534
10/29/201428.3228.6528.0628.29149,771
10/28/201427.9428.4427.6628.3996,010
10/27/201427.4927.7727.4027.7262,047
10/24/201427.6727.6727.1027.5755,178
10/23/201427.2727.7527.2327.6166,136
10/22/201427.4327.6727.0427.0968,841
10/21/201427.3627.6327.0127.4753,692
10/20/201426.8527.1726.8527.1577,401
10/17/201427.5727.5726.9827.0490,933
10/16/201426.5927.3926.5927.1784,186
10/15/201426.1127.0726.0926.93129,878
10/14/201426.6826.9726.4426.65129,106
10/13/201426.6827.0326.5326.58120,354
10/10/201427.0327.3226.6826.72110,391
10/9/201428.0428.0527.1327.17141,071
10/8/201426.7828.1926.5428.13278,663
10/7/201427.1227.2026.7526.75131,421
10/6/201427.2227.7626.9627.21116,750
10/3/201427.4527.6327.0927.2181,207
10/2/201426.8227.2526.7527.16114,972
10/1/201426.8827.0226.7126.91152,477
9/30/201427.6227.8826.9426.95255,192
9/29/201427.3327.7926.7427.5792,634
9/26/201427.7027.7327.5527.65135,423
9/25/201427.9728.0727.6727.70117,361
9/24/201427.9528.0827.7927.9495,676
9/23/201428.2128.3227.9928.01139,212
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center