$33.38 0.00 (%) Mantech International Corp - NASDAQ

Mar. 2, 2015 | 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
3/2/201533.0433.4833.0433.3887,673
2/27/201532.8733.2232.7933.10143,722
2/26/201532.9433.2032.7532.8595,503
2/25/201533.2933.5832.9133.02134,380
2/24/201533.5633.7633.2433.2772,618
2/23/201533.5633.6033.1733.53203,192
2/20/201533.7333.8733.3233.59316,183
2/19/201534.7934.8133.4833.67458,180
2/18/201534.8435.1334.5435.07173,908
2/17/201534.9035.2334.7734.84160,637
2/13/201534.8034.8834.4634.72123,411
2/12/201534.5635.0634.5134.68133,224
2/11/201533.5934.3833.5934.21164,707
2/10/201534.3834.3833.9734.2192,426
2/9/201534.1534.4533.7034.03111,488
2/6/201534.0034.4633.9334.07106,235
2/5/201533.7234.1233.4834.00132,656
2/4/201533.5433.8233.3433.58155,552
2/3/201532.4433.6632.4433.56203,031
2/2/201532.6132.8331.8132.50118,970
1/30/201532.0632.9632.0032.53293,849
1/29/201531.8032.3431.4932.29148,567
1/28/201532.3032.4631.6531.80243,139
1/27/201531.3831.7831.3831.52103,162
1/26/201531.8331.9131.5031.87116,851
1/23/201531.7032.0731.5831.9089,572
1/22/201531.4931.6731.3231.57175,893
1/21/201531.4031.6531.1331.43278,171
1/20/201531.3831.6730.6831.58192,804
1/16/201530.4931.5330.4931.52131,909
1/15/201531.5831.5830.1830.64210,722
1/14/201530.8731.6830.8731.4887,636
1/13/201530.9031.7830.8931.32137,616
1/12/201530.7331.0730.2830.67156,689
1/9/201531.0831.2330.6830.7591,560
1/8/201531.1331.4930.8831.09179,380
1/7/201530.6931.0930.2030.83227,674
1/6/201530.0430.2429.5229.68367,888
1/5/201529.7630.2729.5130.02215,142
1/2/201530.3330.5329.7130.0084,455
12/31/201430.3330.7030.1630.2389,916
12/30/201430.2830.6030.2730.3539,141
12/29/201430.5830.7230.1630.2783,200
12/26/201430.6430.7730.4730.5650,209
12/24/201430.6430.8630.3830.5253,032
12/23/201430.3431.0629.9830.7095,540
12/22/201429.6030.3229.5330.32111,508
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center