$42.64 +0.74 (%) Mantech International Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MANT historical data

Date Open High Low Close Volume
12/2/201642.0043.2641.8942.64154,874
12/1/201643.2843.2841.7641.90184,339
11/30/201643.9544.2442.9843.01169,902
11/29/201644.5044.9843.2744.83101,268
11/28/201644.7544.7544.3444.50122,726
11/25/201644.5045.0044.1245.0038,747
11/23/201644.0144.5043.1944.49106,059
11/22/201643.3344.2143.2844.10109,253
11/21/201643.6544.0643.0443.34147,220
11/18/201643.2743.5342.9043.50279,510
11/17/201643.5143.8743.1243.37138,874
11/16/201643.5443.5842.1543.58139,509
11/15/201642.9743.5841.6343.56156,033
11/14/201642.4043.6441.9143.34198,169
11/11/201639.9142.3038.4242.23187,346
11/10/201639.6340.5038.1439.81221,107
11/9/201636.9539.4136.6839.37179,920
11/8/201637.1037.5936.9337.43102,081
11/7/201637.5037.6437.0437.33223,996
11/4/201637.2637.5437.0037.16122,075
11/3/201638.9038.9037.0037.30112,853
11/2/201638.0838.3437.5537.6088,954
11/1/201638.7938.8038.1238.19103,986
10/31/201638.5938.9238.1438.83131,225
10/28/201638.5839.1438.2538.45171,674
10/27/201639.8239.8238.5738.7175,928
10/26/201639.6339.9739.3239.6162,595
10/25/201639.7239.9939.2439.75117,224
10/24/201639.5439.9039.1339.7581,217
10/21/201638.8739.2538.8739.2076,325
10/20/201639.0539.4438.7839.0758,384
10/19/201639.0339.4638.2739.17124,199
10/18/201639.4239.4239.1239.1876,345
10/17/201639.1839.4839.1339.1538,044
10/14/201639.5139.8139.2239.2272,658
10/13/201639.1539.5738.6739.25136,032
10/12/201639.0839.6038.2239.5177,373
10/11/201639.4639.8138.8939.15109,748
10/10/201638.9839.8838.8039.55201,702
10/7/201638.2138.7537.9738.65136,110
10/6/201637.7738.2437.5138.23126,428
10/5/201637.8838.0437.6537.91103,051
10/4/201637.9238.1837.6437.86115,693
10/3/201637.6838.1837.5438.02169,704
9/30/201637.4237.9237.1037.69213,627
9/29/201639.4139.5937.3237.39277,181
9/28/201640.1040.2639.8440.23231,461
9/27/201639.8940.0339.7040.02142,781
9/26/201640.0140.1439.7639.8180,524
9/23/201640.8840.9640.2440.2991,280
9/22/201640.3341.0540.2441.04109,237
9/21/201639.4040.0438.9239.9882,450
9/20/201639.6739.6739.3039.32100,053
9/19/201639.3539.9939.3339.43138,007
9/16/201639.2639.3738.9839.37232,855
9/15/201638.7339.2538.7039.1696,034
9/14/201639.3041.6938.7038.73120,079
9/13/201639.9040.0139.2839.33154,285
9/12/201639.8140.2639.1440.2679,289
9/9/201640.6940.8939.7839.8188,029
9/8/201640.9441.0040.6340.8858,961
9/7/201640.7241.1040.5041.01106,412
9/6/201640.7941.0940.5141.0090,495
9/2/201640.2540.9440.2540.7982,877
9/1/201640.0440.2039.7440.20121,903
8/31/201640.3840.8940.0240.04109,888
8/30/201640.0440.7739.4540.31129,377
8/29/201641.3741.4938.0440.9983,688
8/26/201641.4041.6040.9541.49178,875
8/25/201640.7341.2940.5641.2993,591
8/24/201641.0841.0840.7540.9492,325
8/23/201640.6041.1340.6040.9498,006
8/22/201640.1840.6139.8340.60126,491
8/19/201640.0940.6139.8840.31196,453
8/18/201639.0241.0639.0240.26220,061
8/17/201639.4039.4038.7539.0372,354
8/16/201640.2640.7939.3439.4688,037
8/15/201640.0240.7440.0240.2582,912
8/12/201640.1040.2139.8440.09127,899
8/11/201640.0540.3840.0540.1587,126
8/10/201639.7440.1439.5740.0368,236
8/9/201639.8540.0439.6239.8597,638
8/8/201639.8140.0139.4639.73139,988
8/5/201639.7140.0839.6639.92160,102
8/4/201639.7039.9239.2439.4678,361
8/3/201639.4039.5839.1039.58108,377
8/2/201639.6940.1339.2039.45104,849
8/1/201639.4339.9839.0539.75232,773
7/29/201639.7839.7839.1139.51106,569
7/28/201639.9139.9439.1739.7082,656
7/27/201639.7039.9439.2339.59126,727
7/26/201639.6339.9039.4739.73110,093
7/25/201639.6939.6936.7839.4968,244
7/22/201639.7939.8039.3839.6360,399
7/21/201639.3539.8039.3539.72117,227
7/20/201639.5339.7439.2139.5253,229
7/19/201639.3139.7138.9039.2965,801
7/18/201639.3739.7639.1839.2487,561
7/15/201639.6039.6038.2139.24105,040
7/14/201639.6639.9338.9339.29146,247
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center