MANT

Historical Stock Prices

$29.65
*  
0.05
0.17%
Get MANT Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 29.62 30.1 29.06 29.65 388,526
12/18/2014 30.11 30.14 29.62 29.7 211,658
12/17/2014 28.86 29.84 28.7 29.78 169,835
12/16/2014 28.62 29.45 28.33 28.86 120,155
12/15/2014 29.06 29.17 28.53 28.62 137,134
12/12/2014 29.02 29.2 28.66 28.89 163,277
12/11/2014 29.47 30.07 29.27 29.39 262,719
12/10/2014 30.4 30.4 29.25 29.39 136,259
12/09/2014 29.48 30.55 29.48 30.44 121,419
12/08/2014 30.45 30.7 29.84 29.88 68,372
12/05/2014 30.24 30.6295 30.23 30.48 97,356
12/04/2014 30.31 30.4 30 30.27 106,092
12/03/2014 30.09 30.41 29.68 30.25 95,910
12/02/2014 29.57 30.3 29.57 30.16 108,726
12/01/2014 30 30.06 29.4 29.53 163,086
11/28/2014 30.07 30.56 29.985 30.12 57,979
11/26/2014 30.17 30.54 30.01 30.15 81,632
11/25/2014 29.8 30.39 29.7 30.27 130,163
11/24/2014 29.5 29.63 29.23 29.42 80,020
11/21/2014 29.89 29.97 29.35 29.47 79,437
11/20/2014 29.16 29.75 29.16 29.46 75,801
11/19/2014 29.34 29.54 28.97 29.2 76,214
11/18/2014 29.77 29.85 29.38 29.44 66,772
11/17/2014 30.21 30.22 29.63 29.73 99,517
11/14/2014 30.16 30.3 29.9301 30.17 105,554
11/13/2014 29.75 30.45 29.6794 30.32 163,898
11/12/2014 29.29 29.93 29.21 29.78 88,416
11/11/2014 29.61 29.9 29.3401 29.49 82,048
11/10/2014 29.42 29.74 28.92 29.69 124,910
11/07/2014 29.69 29.76 29.37 29.46 108,693
11/06/2014 29.54 29.9 29.41 29.59 134,070
11/05/2014 28.86 29.74 28.83 29.71 183,928
11/04/2014 28.89 29.1 28.72 28.76 125,764
11/03/2014 28.09 29.39 28.09 29.07 175,390
10/31/2014 28.64 28.64 27.94 28.16 272,459
10/30/2014 28.18 28.84 27.62 28.09 297,534
10/29/2014 28.32 28.65 28.06 28.29 149,771
10/28/2014 27.94 28.44 27.66 28.39 96,010
10/27/2014 27.49 27.77 27.4 27.72 62,047
10/24/2014 27.67 27.67 27.1 27.57 55,178
10/23/2014 27.27 27.75 27.23 27.61 66,136
10/22/2014 27.43 27.6699 27.04 27.09 68,841
10/21/2014 27.36 27.63 27.012 27.47 53,692
10/20/2014 26.85 27.17 26.85 27.15 77,401
10/17/2014 27.57 27.57 26.98 27.04 90,933
10/16/2014 26.59 27.39 26.59 27.17 84,123
10/15/2014 26.11 27.07 26.09 26.93 129,878
10/14/2014 26.68 26.97 26.44 26.65 129,106
10/13/2014 26.68 27.03 26.53 26.58 120,354
10/10/2014 27.03 27.315 26.68 26.72 110,391
10/09/2014 28.04 28.05 27.13 27.17 141,071
10/08/2014 26.78 28.19 26.54 28.13 278,663
10/07/2014 27.12 27.2 26.75 26.75 131,421
10/06/2014 27.22 27.76 26.96 27.21 116,750
10/03/2014 27.45 27.63 27.09 27.21 81,207
10/02/2014 26.82 27.25 26.75 27.16 114,972
10/01/2014 26.88 27.015 26.71 26.91 152,477
09/30/2014 27.62 27.884 26.94 26.95 255,192
09/29/2014 27.33 27.79 26.74 27.57 92,634
09/26/2014 27.7 27.73 27.55 27.65 135,423
09/25/2014 27.97 28.07 27.67 27.7 117,361
09/24/2014 27.95 28.08 27.794 27.94 95,676
09/23/2014 28.21 28.32 27.99 28.01 139,212
09/22/2014 28.91 28.91 28.06 28.35 227,230
09/19/2014 29.27 29.46 28.93 29.02 200,197
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?