Breaking News Bar

Business News and Information

Mantech Intl Cp A (NQ: MANT )

74.25 USD +0.73 (+0.99%)
Streaming Delayed Price Updated: 3:45 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 32.26 32.38 31.30 31.42 298,520 -0.95(-2.93%)
Apr 27, 2012 32.32 32.60 32.06 32.37 123,059 +0.23(+0.72%)
Apr 26, 2012 31.83 32.30 31.83 32.14 100,154 +0.23(+0.72%)
Apr 25, 2012 31.87 32.13 31.67 31.91 146,236 +0.45(+1.43%)
Apr 24, 2012 31.33 31.65 31.26 31.46 119,912 +0.11(+0.35%)
Apr 23, 2012 31.12 31.37 30.82 31.35 136,148 -0.18(-0.57%)
Apr 20, 2012 31.80 31.80 31.40 31.53 144,122 +0.08(+0.25%)
Apr 19, 2012 31.67 32.03 31.36 31.45 103,261 -0.31(-0.98%)
Apr 18, 2012 32.29 32.29 31.52 31.76 145,999 -0.60(-1.85%)
Apr 17, 2012 31.98 32.72 31.98 32.36 107,429 +0.65(+2.05%)
Apr 16, 2012 32.10 32.10 31.63 31.71 126,571 -0.21(-0.66%)
Apr 13, 2012 32.52 32.69 31.88 31.92 153,486 -0.83(-2.53%)
Apr 12, 2012 32.18 32.80 32.16 32.75 158,052 +0.52(+1.61%)
Apr 11, 2012 32.43 32.43 32.00 32.23 154,400 +0.13(+0.40%)
Apr 10, 2012 32.67 32.89 31.78 32.10 160,922 -0.57(-1.74%)
Apr 09, 2012 32.93 32.98 32.63 32.67 120,044 -0.62(-1.86%)
Apr 05, 2012 33.67 33.77 33.21 33.29 154,609 -0.39(-1.16%)
Apr 04, 2012 34.33 34.49 33.56 33.68 242,449 -1.00(-2.88%)
Apr 03, 2012 34.63 34.76 34.45 34.68 210,955 +0.07(+0.20%)
Apr 02, 2012 34.33 34.61 34.11 34.61 253,045 +0.15(+0.44%)
Mar 30, 2012 34.54 34.68 34.28 34.46 247,533 +0.16(+0.47%)
Mar 29, 2012 34.05 34.48 33.94 34.30 361,599 -0.03(-0.09%)
Mar 28, 2012 34.58 34.70 34.15 34.33 115,454 -0.28(-0.81%)
Mar 27, 2012 35.24 35.24 34.59 34.61 167,346 -0.58(-1.65%)
Mar 26, 2012 34.33 35.27 34.19 35.19 189,854 +1.05(+3.08%)
Mar 23, 2012 34.10 34.15 33.61 34.14 115,406 +0.18(+0.53%)
Mar 22, 2012 33.91 34.26 33.56 33.96 158,012 -0.17(-0.50%)
Mar 21, 2012 34.37 34.69 34.13 34.13 114,355 -0.15(-0.44%)
Mar 20, 2012 34.32 34.54 33.96 34.28 119,731 -0.22(-0.64%)
Mar 19, 2012 34.12 34.93 34.04 34.50 162,741 +0.30(+0.88%)
Mar 16, 2012 33.91 34.28 33.62 34.20 435,000 +0.42(+1.24%)
Mar 15, 2012 33.37 33.99 33.16 33.78 316,727 +0.22(+0.66%)
Mar 14, 2012 33.42 33.69 33.08 33.56 212,376 +0.12(+0.36%)
Mar 13, 2012 33.57 33.90 32.52 33.44 581,464 -0.97(-2.82%)
Mar 12, 2012 34.31 34.54 34.02 34.41 95,920 +0.00(+0.00%)
Mar 09, 2012 33.29 34.47 33.29 34.41 155,609 +1.10(+3.30%)
Mar 08, 2012 33.28 33.32 32.83 33.31 90,449 +0.19(+0.57%)
Mar 07, 2012 33.22 33.45 32.72 33.12 89,203 -0.18(-0.54%)
Mar 06, 2012 33.17 33.65 33.08 33.30 210,578 -0.31(-0.92%)
Mar 05, 2012 33.33 33.63 33.15 33.61 105,135 +0.16(+0.48%)
Mar 02, 2012 33.59 33.86 33.16 33.45 180,866 -0.12(-0.36%)
Mar 01, 2012 33.75 34.27 33.57 33.57 176,909 +0.03(+0.09%)
Feb 29, 2012 34.46 34.60 33.49 33.54 247,536 -0.82(-2.39%)
Feb 28, 2012 34.84 34.84 34.28 34.36 148,051 -0.37(-1.07%)
Feb 27, 2012 34.46 35.11 34.24 34.73 152,884 +0.02(+0.06%)
Feb 24, 2012 34.78 34.95 34.19 34.71 289,315 -0.13(-0.37%)
Feb 23, 2012 33.44 35.15 32.95 34.84 463,913 -0.02(-0.06%)
Feb 22, 2012 36.01 36.23 34.86 34.86 324,011 -1.26(-3.49%)
Feb 21, 2012 36.14 36.37 36.00 36.12 169,939 +0.04(+0.11%)
Feb 17, 2012 36.29 36.34 35.90 36.08 145,823 -0.03(-0.08%)
Feb 16, 2012 35.41 36.17 35.19 36.11 145,996 +0.67(+1.89%)
Feb 15, 2012 36.05 36.05 35.34 35.44 82,546 -0.39(-1.09%)
Feb 14, 2012 35.26 35.87 35.13 35.83 99,994 +0.43(+1.21%)
Feb 13, 2012 36.03 36.24 35.24 35.40 216,368 -0.25(-0.70%)
Feb 10, 2012 36.04 36.04 35.57 35.65 79,496 -0.80(-2.19%)
Feb 09, 2012 36.21 36.45 35.83 36.45 123,524 +0.20(+0.55%)
Feb 08, 2012 36.14 36.45 35.29 36.25 197,070 +0.30(+0.83%)
Feb 07, 2012 36.05 36.39 35.69 35.95 233,047 -0.21(-0.58%)
Feb 06, 2012 36.72 36.75 36.10 36.16 85,335 -0.72(-1.95%)
Feb 03, 2012 37.04 37.16 36.61 36.88 245,734 +0.41(+1.12%)
Feb 02, 2012 36.50 36.55 36.18 36.47 245,346 +0.06(+0.16%)
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