Breaking News Bar

Business News and Information

Mantech Intl Cp A (NQ: MANT )

94.60 +0.35 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 79.22 80.59 77.88 78.16 520,700 -1.46(-1.83%)
Feb 25, 2021 79.90 81.06 79.13 79.62 281,517 -0.73(-0.91%)
Feb 24, 2021 80.21 80.82 79.22 80.35 217,689 -0.19(-0.24%)
Feb 23, 2021 79.37 81.20 79.15 80.54 226,124 -0.02(-0.02%)
Feb 22, 2021 81.57 82.07 80.32 80.56 219,423 -1.90(-2.30%)
Feb 19, 2021 82.83 84.45 81.65 82.46 215,900 -0.35(-0.42%)
Feb 18, 2021 87.09 87.58 80.00 82.81 372,793 +1.26(+1.55%)
Feb 17, 2021 82.62 82.63 81.23 81.55 186,934 -1.71(-2.05%)
Feb 16, 2021 85.08 85.50 83.15 83.26 99,673 -1.80(-2.12%)
Feb 12, 2021 86.55 86.55 84.71 85.06 175,000 -1.42(-1.64%)
Feb 11, 2021 85.95 87.41 85.95 86.48 222,154 +0.55(+0.64%)
Feb 10, 2021 88.97 89.07 85.70 85.93 160,853 -2.78(-3.13%)
Feb 09, 2021 88.60 89.14 87.72 88.71 606,179 -1.05(-1.17%)
Feb 08, 2021 89.11 89.76 88.60 89.76 182,195 +0.99(+1.12%)
Feb 05, 2021 89.53 91.47 88.41 88.77 190,400 -0.65(-0.73%)
Feb 04, 2021 88.81 89.88 88.46 89.42 175,633 +0.99(+1.12%)
Feb 03, 2021 89.14 89.42 87.55 88.43 158,868 -1.06(-1.18%)
Feb 02, 2021 89.75 90.53 88.87 89.49 177,670 +0.62(+0.70%)
Feb 01, 2021 90.12 91.19 87.55 88.87 217,898 -0.82(-0.91%)
Jan 29, 2021 91.86 92.76 89.04 89.69 292,000 -2.33(-2.53%)
Jan 28, 2021 96.79 96.79 91.62 92.02 144,063 -3.69(-3.86%)
Jan 27, 2021 92.94 96.97 92.07 95.71 258,740 +1.07(+1.13%)
Jan 26, 2021 97.70 98.18 94.28 94.64 196,208 -1.80(-1.87%)
Jan 25, 2021 101.04 101.33 95.98 96.44 232,702 -4.76(-4.70%)
Jan 22, 2021 98.00 101.35 98.00 101.20 89,200 +2.97(+3.02%)
Jan 21, 2021 99.77 99.77 97.73 98.23 97,374 -0.89(-0.90%)
Jan 20, 2021 99.75 101.22 98.09 99.12 112,814 -0.17(-0.17%)
Jan 19, 2021 98.62 99.50 97.71 99.29 195,420 +1.92(+1.97%)
Jan 15, 2021 96.70 97.61 95.63 97.37 125,600 -0.18(-0.18%)
Jan 14, 2021 95.93 98.02 95.47 97.55 96,012 +2.33(+2.45%)
Jan 13, 2021 96.35 96.99 95.15 95.22 125,218 -1.03(-1.07%)
Jan 12, 2021 94.50 96.45 93.25 96.25 140,376 +2.19(+2.33%)
Jan 11, 2021 93.04 94.51 91.85 94.06 86,127 +0.08(+0.09%)
Jan 08, 2021 93.61 94.94 92.67 93.98 116,500 +1.09(+1.17%)
Jan 07, 2021 92.25 93.39 87.39 92.89 143,831 +0.83(+0.90%)
Jan 06, 2021 88.13 94.25 87.91 92.06 338,169 +4.54(+5.19%)
Jan 05, 2021 88.40 89.22 85.00 87.52 312,502 -0.88(-1.00%)
Jan 04, 2021 89.31 89.66 87.63 88.40 225,873 -0.54(-0.61%)
Dec 31, 2020 88.94 88.94 88.94 182,635 +1.29(+1.47%)
Dec 30, 2020 86.31 88.48 85.53 87.65 182,635 +1.62(+1.88%)
Dec 29, 2020 85.50 86.12 84.24 86.03 131,509 +0.64(+0.75%)
Dec 28, 2020 83.64 85.82 83.45 85.39 170,645 +2.08(+2.50%)
Dec 24, 2020 83.23 83.65 82.77 83.31 55,300 +0.64(+0.77%)
Dec 23, 2020 82.36 82.99 82.04 82.67 93,082 +0.78(+0.95%)
Dec 22, 2020 81.62 82.68 81.46 81.89 77,077 +0.00(+0.00%)
Dec 21, 2020 82.24 83.12 81.32 81.89 166,558 -1.87(-2.23%)
Dec 18, 2020 82.65 84.51 82.26 83.76 649,100 +1.56(+1.90%)
Dec 17, 2020 81.80 82.66 81.58 82.20 156,074 +0.37(+0.45%)
Dec 16, 2020 81.42 82.38 81.18 81.83 155,119 +0.80(+0.99%)
Dec 15, 2020 82.01 82.01 80.24 81.03 200,813 -0.78(-0.95%)
Dec 14, 2020 81.84 82.93 81.76 81.81 133,178 +0.44(+0.54%)
Dec 11, 2020 81.50 82.34 81.01 81.37 92,900 -0.85(-1.03%)
Dec 10, 2020 81.44 82.32 80.64 82.22 78,423 +0.38(+0.46%)
Dec 09, 2020 81.00 82.09 80.56 81.84 118,628 +1.06(+1.31%)
Dec 08, 2020 79.48 80.81 78.79 80.78 105,814 +0.95(+1.19%)
Dec 07, 2020 78.65 79.91 78.05 79.83 109,283 +0.91(+1.15%)
Dec 04, 2020 77.08 79.06 76.98 78.92 81,400 +1.94(+2.52%)
Dec 03, 2020 77.53 77.94 76.72 76.98 99,519 -0.52(-0.67%)
Dec 02, 2020 77.00 78.01 76.64 77.50 101,327 +0.31(+0.40%)
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