Breaking News Bar

Business News and Information

Mantech Intl Cp A (NQ: MANT )

95.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 83.53 86.46 83.53 86.22 98,815 +2.52(+3.01%)
Oct 28, 2021 83.45 84.57 82.83 83.70 54,588 +0.45(+0.54%)
Oct 27, 2021 85.51 85.17 82.98 83.25 176,733 -2.44(-2.85%)
Oct 26, 2021 85.01 85.87 85.69 166,822 +0.68(+0.80%)
Oct 25, 2021 83.58 85.27 82.82 85.01 88,123 +1.77(+2.13%)
Oct 22, 2021 82.97 83.96 82.91 83.24 62,400 +0.50(+0.60%)
Oct 21, 2021 82.96 83.61 81.95 82.74 64,574 -0.09(-0.11%)
Oct 20, 2021 82.18 83.30 81.82 82.83 54,638 +1.03(+1.26%)
Oct 19, 2021 82.00 82.00 81.06 81.80 55,930 +0.17(+0.21%)
Oct 18, 2021 81.41 82.00 80.45 81.63 94,782 -0.13(-0.16%)
Oct 15, 2021 81.74 83.34 80.47 81.76 195,197 +0.83(+1.03%)
Oct 14, 2021 79.25 81.01 79.25 80.93 65,243 +1.53(+1.93%)
Oct 13, 2021 80.34 80.51 78.89 79.40 55,048 -0.86(-1.07%)
Oct 12, 2021 79.05 80.61 79.05 80.26 91,783 +1.46(+1.85%)
Oct 11, 2021 79.30 80.28 78.80 78.80 66,142 -0.30(-0.38%)
Oct 08, 2021 78.75 79.38 78.56 79.10 43,628 +0.25(+0.32%)
Oct 07, 2021 78.35 79.75 78.19 78.85 96,607 +1.03(+1.32%)
Oct 06, 2021 77.18 77.93 76.44 77.82 66,739 +0.48(+0.62%)
Oct 05, 2021 78.64 78.92 77.28 77.34 75,796 -1.28(-1.63%)
Oct 04, 2021 77.33 78.92 77.22 78.62 98,151 +1.20(+1.55%)
Oct 01, 2021 76.45 78.00 76.14 77.42 103,239 +1.50(+1.98%)
Sep 30, 2021 77.59 78.09 75.81 75.92 87,044 -1.48(-1.91%)
Sep 29, 2021 76.44 78.59 75.98 77.40 89,166 +1.04(+1.36%)
Sep 28, 2021 76.68 77.33 76.11 76.36 82,899 -0.34(-0.44%)
Sep 27, 2021 75.47 77.25 75.47 76.70 108,068 +1.48(+1.97%)
Sep 24, 2021 74.82 76.40 74.08 75.22 84,865 +0.60(+0.80%)
Sep 23, 2021 74.45 75.86 74.45 74.62 76,024 +0.41(+0.55%)
Sep 22, 2021 73.60 74.67 72.87 74.21 80,965 +1.34(+1.84%)
Sep 21, 2021 75.28 77.23 72.25 72.87 147,398 -2.48(-3.29%)
Sep 20, 2021 76.00 76.93 74.69 75.35 100,339 -1.69(-2.19%)
Sep 17, 2021 77.17 78.59 75.88 77.04 548,346 -0.03(-0.04%)
Sep 16, 2021 78.33 79.93 76.62 77.07 108,496 -1.44(-1.83%)
Sep 15, 2021 77.73 79.35 77.73 78.51 164,761 +0.92(+1.19%)
Sep 14, 2021 80.73 81.36 77.46 77.59 194,851 -2.67(-3.33%)
Sep 13, 2021 77.70 81.09 77.51 80.26 184,745 +3.33(+4.33%)
Sep 10, 2021 78.80 79.60 76.62 76.93 76,558 -1.75(-2.22%)
Sep 09, 2021 78.36 79.23 78.03 78.68 94,381 -0.01(-0.01%)
Sep 08, 2021 77.26 78.74 77.18 78.69 81,126 +1.17(+1.51%)
Sep 07, 2021 78.19 78.89 76.98 77.52 82,109 -0.42(-0.54%)
Sep 03, 2021 78.47 78.80 77.73 77.94 76,996 -0.43(-0.55%)
Sep 02, 2021 78.12 78.63 77.41 78.37 72,131 +0.49(+0.63%)
Sep 01, 2021 79.29 79.29 77.56 77.88 76,373 -1.29(-1.63%)
Aug 31, 2021 79.51 80.21 78.76 79.17 87,914 -0.58(-0.73%)
Aug 30, 2021 79.43 80.05 78.92 79.75 89,328 +0.57(+0.72%)
Aug 27, 2021 77.00 79.76 77.00 79.18 137,575 +1.88(+2.43%)
Aug 26, 2021 78.08 78.47 77.28 77.30 77,178 -0.96(-1.23%)
Aug 25, 2021 78.15 79.14 77.36 78.26 83,676 +0.11(+0.14%)
Aug 24, 2021 79.05 79.06 78.04 78.15 89,901 -0.97(-1.23%)
Aug 23, 2021 79.80 80.42 79.08 79.12 71,229 -0.61(-0.77%)
Aug 20, 2021 79.28 80.13 78.47 79.73 205,841 +0.38(+0.48%)
Aug 19, 2021 80.92 81.48 79.05 79.35 117,261 -1.98(-2.43%)
Aug 18, 2021 83.02 83.82 81.06 81.33 135,445 -2.09(-2.51%)
Aug 17, 2021 82.73 83.70 82.40 83.42 139,221 +0.48(+0.58%)
Aug 16, 2021 81.46 83.69 81.03 82.94 139,810 +1.11(+1.36%)
Aug 13, 2021 82.89 82.89 81.69 81.83 64,444 -1.16(-1.40%)
Aug 12, 2021 83.51 83.75 82.83 82.99 109,150 -0.31(-0.37%)
Aug 11, 2021 83.99 84.05 83.07 83.30 115,559 -0.45(-0.54%)
Aug 10, 2021 83.36 84.02 83.26 83.75 145,804 +0.08(+0.10%)
Aug 09, 2021 84.78 85.09 83.60 83.67 93,430 -0.90(-1.06%)
Aug 06, 2021 84.83 85.65 84.27 84.57 96,922 +0.15(+0.18%)
Aug 05, 2021 83.15 84.66 82.03 84.42 142,731 +1.48(+1.78%)
Aug 04, 2021 85.68 86.67 82.35 82.94 110,416 -1.43(-1.69%)
Aug 03, 2021 88.35 88.35 84.07 84.37 109,923 -3.07(-3.51%)
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