MANT

Historical Stock Prices

$28.48
*  
0.49
1.69%
Get MANT Alerts
*Delayed - data as of May 29, 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 27-FEB-2015 TO 29-MAY-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.
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
05/27/2015 27.88 28.42 27.665 28.27 123,015
05/26/2015 28.37 28.56 27.8053 27.97 163,394
05/22/2015 28.85 28.92 28.5 28.61 141,693
05/21/2015 29.02 29.27 28.94 28.96 96,372
05/20/2015 29.27 29.328 28.99 29.07 106,113
05/19/2015 29.14 29.42 28.83 29.25 135,685
05/18/2015 28.94 29.23 28.8 29.14 102,843
05/15/2015 28.99 29.1 28.75 29.08 50,121
05/14/2015 28.88 30.07 28.58 28.95 100,737
05/13/2015 28.73 28.86 28.4 28.68 84,149
05/12/2015 28.77 28.78 28.48 28.64 103,360
05/11/2015 28.89 29.17 28.8 28.83 174,590
05/08/2015 29.33 29.4 28.6655 28.98 80,972
05/07/2015 28.79 29.11 28.79 28.98 206,968
05/06/2015 28.5 28.89 28.5 28.88 148,181
05/05/2015 28.86 29.2 28.58 28.74 126,817
05/04/2015 28.56 29.41 28.56 28.92 143,225
05/01/2015 29.23 29.23 28.76 29 122,654
04/30/2015 28.97 30.42 28.46 29.23 338,911
04/29/2015 32.15 32.23 31.75 31.83 103,676
04/28/2015 32.61 32.76 31.88 32.2 98,252
04/27/2015 32.25 32.51 31.92 32.02 90,073
04/24/2015 32.55 32.59 32.2 32.3 55,487
04/23/2015 32.54 32.69 32.4371 32.55 90,713
04/22/2015 32.53 32.75 32.44 32.59 80,944
04/21/2015 32.53 32.84 32.53 32.63 105,394
04/20/2015 32.52 32.83 32.164 32.6 95,146
04/17/2015 32.73 32.75 32.2 32.31 112,599
04/16/2015 33.09 33.1 32.95 32.96 67,663
04/15/2015 33.18 33.25 32.91 33.08 140,027
04/14/2015 33 33.52 32.98 33.18 192,640
04/13/2015 33.18 33.34 33.15 33.2 112,579
04/10/2015 33.46 33.46 33.03 33.36 120,902
04/09/2015 33.86 34.01 33 33.36 90,269
04/08/2015 33.92 34.1799 33.7 33.86 447,208
04/07/2015 33.62 34.24 33.47 33.83 113,768
04/06/2015 33.25 33.8884 33.25 33.77 142,816
04/02/2015 33.83 34.17 33.54 33.57 64,589
04/01/2015 33.71 33.81 33.27 33.76 67,713
03/31/2015 33.75 34.13 33.75 33.94 87,557
03/30/2015 34.24 34.59 33.91 34.01 370,009
03/27/2015 33.1 34.16 33.1 34.09 179,372
03/26/2015 33.16 33.33 32.91 33.21 164,139
03/25/2015 34.84 34.84 33.19 33.2 313,996
03/24/2015 34.76 35.04 34.63 34.75 182,648
03/23/2015 34.33 34.87 33.89 34.81 114,483
03/20/2015 33.4 34.68 33.19 34.54 306,980
03/19/2015 33 33.2499 32.75 33.13 118,769
03/18/2015 32.53 33.18 32.248 33.07 132,947
03/17/2015 32.49 32.6 32.315 32.45 68,636
03/16/2015 32.75 32.9 32.53 32.67 124,401
03/13/2015 32.69 32.69 32.0601 32.53 96,835
03/12/2015 32.52 33.05 32.29 32.77 107,308
03/11/2015 32.52 32.5299 31.97 32.34 87,889
03/10/2015 32.53 33.14 32.49 32.55 109,137
03/09/2015 32.56 33.25 32.41 32.87 108,539
03/06/2015 32.8 32.87 32.5901 32.61 136,590
03/05/2015 33.01 33.19 32.58 32.86 90,430
03/04/2015 33.01 33.01 32.67 33 176,902
03/03/2015 33.23 33.317 32.99 33.25 106,581
03/02/2015 33.04 33.4799 33.04 33.38 87,673
02/27/2015 32.87 33.22 32.79 33.1 143,722
*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?