MANT

Historical Stock Prices

$27.46
*  
0.31
1.14%
Get MANT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading MANT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 27.06 27.67 27.05 27.46 186,815
08/27/2015 27.45 27.59 26.76 27.15 204,068
08/26/2015 27.11 27.7 26.57 27.26 220,137
08/25/2015 27.39 27.39 26.572 26.59 273,053
08/24/2015 26.79 27.22 26.55 26.65 302,751
08/21/2015 27.54 28.01 27.3 27.86 342,170
08/20/2015 28.05 28.1 27.7 27.86 110,672
08/19/2015 28.23 28.51 27.65 28.23 97,350
08/18/2015 28.64 28.64 28.21 28.34 110,905
08/17/2015 28.69 28.845 28.39 28.63 142,479
08/14/2015 28.53 28.77 28.46 28.72 78,848
08/13/2015 28.96 28.98 28.44 28.66 169,720
08/12/2015 29.15 29.23 28.65 28.99 109,763
08/11/2015 29.37 29.55 29.06 29.34 89,143
08/10/2015 29.69 29.96 29.47 29.57 128,974
08/07/2015 29.01 29.49 28.99 29.48 118,182
08/06/2015 29.63 29.63 28.925 29.21 131,719
08/05/2015 29.34 29.65 29.26 29.5 129,741
08/04/2015 29.7 29.84 28.87 29.3 203,863
08/03/2015 29.74 30.01 29.39 29.9 153,339
07/31/2015 29.54 30.02 29.1001 29.81 200,605
07/30/2015 29.77 29.77 28.11 29.55 302,184
07/29/2015 29.6 30.11 29.254 30.01 140,671
07/28/2015 29.28 29.68 28.89 29.61 179,417
07/27/2015 29.69 29.69 29.03 29.32 156,173
07/24/2015 29.7 30.01 29.41 29.8 167,145
07/23/2015 29.95 30.08 29.52 29.83 143,076
07/22/2015 29.7 29.91 29.5 29.81 111,202
07/21/2015 30.06 30.14 29.58 29.87 166,953
07/20/2015 30.4 30.4 29.9 30.06 99,657
07/17/2015 30.65 30.65 30.11 30.42 87,426
07/16/2015 30.51 30.91 30.35 30.54 133,976
07/15/2015 29.89 30.52 29.48 30.27 173,122
07/14/2015 29.83 30.07 29.5 29.83 99,770
07/13/2015 30.08 30.16 29.54 29.92 126,523
07/10/2015 29.69 30.03 29.29 29.96 163,761
07/09/2015 29.58 30.24 29.21 29.37 152,062
07/08/2015 28.74 29.29 26.6 29.21 250,538
07/07/2015 29.04 29.1 28.36 28.95 163,697
07/06/2015 28.89 29.13 28.6001 29.09 122,277
07/02/2015 29.26 29.26 28.8 29.07 72,948
07/01/2015 29.21 29.48 28.8 29.29 118,896
06/30/2015 29.43 29.45 28.75 29 178,596
06/29/2015 29.4 29.53 29.1 29.25 177,640
06/26/2015 29.65 29.86 29.27 29.59 274,896
06/25/2015 29.83 29.88 29.21 29.59 140,868
06/24/2015 30.04 30.22 29.383 29.77 158,134
06/23/2015 29.93 30.29 29.87 30.09 140,171
06/22/2015 30.39 30.39 29.57 29.88 170,981
06/19/2015 30.04 30.44 30.01 30.16 549,121
06/18/2015 29.66 30.15 29.62 29.96 172,371
06/17/2015 29.62 29.68 29.26 29.51 153,880
06/16/2015 28.48 29.79 28.48 29.56 206,410
06/15/2015 28.33 28.57 28.13 28.44 91,079
06/12/2015 28.55 28.72 28.35 28.6 58,784
06/11/2015 28.73 28.76 28.43 28.68 55,836
06/10/2015 28.35 28.81 28.2 28.66 139,051
06/09/2015 28.2 28.33 27.89 28.14 110,398
06/08/2015 28.55 28.76 27.97 28.16 142,707
06/05/2015 28.31 28.67 27.96 28.63 104,558
06/04/2015 28.78 29.06 28.31 28.4 80,012
06/03/2015 28.66 29.09 28.58 29.04 275,732
06/02/2015 28.55 28.945 28.33 28.77 159,684
06/01/2015 28.61 29.045 28.3 28.73 121,382
05/29/2015 28.92 29.25 28.06 28.48 144,588
05/28/2015 28.3 29.095 28.3 28.97 137,144
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?