Breaking News Bar

Business News and Information

Mantech Intl Cp A (NQ: MANT )

67.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 31.99 32.13 31.63 31.98 137,684 +0.03(+0.09%)
May 30, 2007 32.22 32.35 31.81 31.95 272,228 -0.42(-1.30%)
May 29, 2007 31.93 32.70 31.84 32.37 157,403 +0.44(+1.38%)
May 25, 2007 31.81 31.98 31.29 31.93 169,725 +0.28(+0.88%)
May 24, 2007 32.52 32.78 31.56 31.65 136,355 -0.94(-2.88%)
May 23, 2007 32.79 33.24 32.50 32.59 128,842 -0.21(-0.64%)
May 22, 2007 32.40 32.80 32.24 32.80 186,191 +0.34(+1.05%)
May 21, 2007 32.03 32.68 32.03 32.46 94,804 +0.32(+1.00%)
May 18, 2007 32.15 32.31 31.63 32.14 101,858 +0.02(+0.06%)
May 17, 2007 32.68 32.81 31.75 32.12 161,061 -0.58(-1.77%)
May 16, 2007 32.20 32.74 31.75 32.70 126,918 +0.54(+1.68%)
May 15, 2007 32.75 33.08 32.06 32.16 195,394 -0.55(-1.68%)
May 14, 2007 32.90 33.17 32.48 32.71 119,795 -0.19(-0.58%)
May 11, 2007 32.76 33.05 32.38 32.90 116,082 +0.42(+1.29%)
May 10, 2007 33.76 33.77 32.47 32.48 207,398 -1.26(-3.73%)
May 09, 2007 32.77 33.78 32.52 33.74 192,501 +0.84(+2.55%)
May 08, 2007 33.07 33.07 32.44 32.90 165,100 -0.27(-0.81%)
May 07, 2007 34.22 34.24 32.12 33.17 309,560 -1.17(-3.41%)
May 04, 2007 34.09 34.35 33.31 34.34 251,694 +0.18(+0.53%)
May 03, 2007 32.60 34.49 32.31 34.16 659,352 +3.62(+11.85%)
May 02, 2007 30.76 31.25 30.44 30.54 261,687 -0.51(-1.64%)
May 01, 2007 30.81 31.37 30.37 31.05 211,194 +0.37(+1.21%)
Apr 30, 2007 31.81 31.88 30.64 30.68 243,852 -1.13(-3.55%)
Apr 27, 2007 32.00 32.09 31.72 31.81 190,742 -0.25(-0.78%)
Apr 26, 2007 32.55 32.64 32.01 32.06 202,083 -0.55(-1.69%)
Apr 25, 2007 32.95 33.25 32.55 32.61 198,469 -0.16(-0.49%)
Apr 24, 2007 33.40 33.55 32.53 32.77 180,955 -0.50(-1.50%)
Apr 23, 2007 32.68 33.41 32.68 33.27 125,321 +0.45(+1.37%)
Apr 20, 2007 32.85 32.97 32.14 32.82 196,418 +0.46(+1.42%)
Apr 19, 2007 32.66 32.90 31.70 32.36 254,477 -0.33(-1.01%)
Apr 18, 2007 33.81 33.95 32.64 32.69 158,318 -1.26(-3.71%)
Apr 17, 2007 33.99 34.17 33.37 33.95 76,851 -0.09(-0.26%)
Apr 16, 2007 33.43 34.05 33.43 34.04 95,455 +0.71(+2.13%)
Apr 13, 2007 33.27 33.41 32.81 33.33 86,945 -0.03(-0.09%)
Apr 12, 2007 32.62 33.62 32.62 33.36 136,333 +0.60(+1.83%)
Apr 11, 2007 33.44 33.44 32.34 32.76 145,944 -0.61(-1.83%)
Apr 10, 2007 32.82 33.85 32.76 33.37 128,056 +0.48(+1.46%)
Apr 09, 2007 32.90 33.28 32.73 32.89 280,643 -0.10(-0.30%)
Apr 05, 2007 32.88 33.18 32.68 32.99 173,577 -0.01(-0.03%)
Apr 04, 2007 32.95 33.28 32.91 33.00 105,271 +0.01(+0.03%)
Apr 03, 2007 33.02 33.26 32.93 32.99 157,184 +0.04(+0.12%)
Apr 02, 2007 33.40 33.43 32.76 32.95 116,704 -0.46(-1.38%)
Mar 30, 2007 33.42 33.68 33.16 33.41 117,486 -0.01(-0.03%)
Mar 29, 2007 33.94 34.03 33.15 33.42 104,812 -0.36(-1.07%)
Mar 28, 2007 33.80 34.00 33.32 33.78 205,572 -0.18(-0.53%)
Mar 27, 2007 34.22 34.27 33.80 33.96 119,091 -0.44(-1.28%)
Mar 26, 2007 34.55 35.00 34.09 34.40 197,452 -0.17(-0.49%)
Mar 23, 2007 34.75 35.00 34.30 34.57 200,136 -0.20(-0.58%)
Mar 22, 2007 34.76 34.96 34.23 34.77 131,145 +0.05(+0.14%)
Mar 21, 2007 34.78 34.98 34.06 34.72 117,043 +0.00(+0.00%)
Mar 20, 2007 34.65 34.92 34.27 34.72 114,861 +0.10(+0.29%)
Mar 19, 2007 34.88 34.89 34.30 34.62 117,895 +0.36(+1.05%)
Mar 16, 2007 34.10 34.47 34.01 34.26 204,502 +0.21(+0.62%)
Mar 15, 2007 33.26 34.08 33.26 34.05 172,591 +0.28(+0.83%)
Mar 14, 2007 33.92 34.00 33.26 33.77 189,968 -0.23(-0.68%)
Mar 13, 2007 34.30 34.40 33.60 34.00 458,147 -0.30(-0.87%)
Mar 12, 2007 34.57 34.67 34.25 34.30 165,301 -0.19(-0.55%)
Mar 09, 2007 34.20 34.64 33.79 34.49 107,518 +0.57(+1.68%)
Mar 08, 2007 34.08 34.59 33.75 33.92 83,121 +0.07(+0.21%)
Mar 07, 2007 34.15 34.15 33.32 33.85 169,631 -0.26(-0.76%)
Mar 06, 2007 33.99 34.39 33.42 34.11 344,983 +1.65(+5.08%)
Mar 05, 2007 34.09 34.80 32.42 32.46 218,804 -1.81(-5.28%)
Mar 02, 2007 33.52 35.15 33.52 34.27 262,532 +0.67(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear