Home > Quotes > MANT > Historical Prices
MANT

ManTech International Corporation Historical Stock Prices

$26.51
*  
0.07
  negative  
0.26%
Get MANT Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MANT Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  26.50  26.71  26.13  26.51 191,436
06/18/2013 26.5 26.71 26.13 26.51 191,436
06/17/2013 26.95 27.06 26.42 26.44 127,255
06/14/2013 26.92 27.1 26.585 26.61 224,833
06/13/2013 26.83 27.13 26.68 26.9 139,469
06/12/2013 27.67 27.67 26.86 26.9 88,206
06/11/2013 27.62 27.83 27.3 27.41 103,409
06/10/2013 27.79 28.01 27.61 27.89 126,507
06/07/2013 27.45 27.92 27.31 27.76 109,130
06/06/2013 26.6 27.35 26.4 27.31 93,511
06/05/2013 26.9 27.08 26.55 26.66 99,116
06/04/2013 27.11 27.49 26.99 27.1 202,126
06/03/2013 27.04 27.35 26.94 27 225,019
05/31/2013 27.07 27.37 27.07 27.09 120,637
05/30/2013 27.38 27.46 27.12 27.34 243,134
05/29/2013 27.09 27.55 27.09 27.31 108,053
05/28/2013 27.95 27.95 27.17 27.35 211,691
05/24/2013 27.27 27.5999 27.0801 27.49 65,254
05/23/2013 27.2 27.67 27 27.52 185,621
05/22/2013 27.9 27.95 27.16 27.32 232,896
05/21/2013 27.83 27.9 27.7 27.82 76,944
05/20/2013 27.84 27.99 27.42 27.8 250,175
05/17/2013 27.83 27.95 27.7195 27.85 153,891
05/16/2013 27.68 27.95 27.54 27.76 154,198
05/15/2013 27.87 28.03 27.76 27.82 154,527
05/14/2013 27.56 27.97 27.54 27.95 66,222
05/13/2013 27.84 27.95 27.5 27.53 133,024
05/10/2013 27.75 28.19 27.675 28 81,851
05/09/2013 27.61 27.97 27.61 27.65 107,498
05/08/2013 27.58 27.82 27.45 27.73 359,867
05/07/2013 27.62 27.98 27.44 27.73 157,023
05/06/2013 28.16 28.16 27.51 27.52 226,935
05/03/2013 26.24 28.25 26.24 28.11 327,480
05/02/2013 25.99 26.58 25.47 25.9 189,244
05/01/2013 26.67 26.77 25.78 26.01 247,780
04/30/2013 26.1 26.7 26.0612 26.69 125,307
04/29/2013 25.81 26.3 25.49 26.18 104,676
04/26/2013 25.85 26.09 25.4675 25.65 102,962
04/25/2013 25.56 25.96 25.26 25.88 123,007
04/24/2013 24.42 25.39 24.42 25.36 166,514
04/23/2013 24.36 24.59 24.18 24.5 184,113
04/22/2013 24.52 24.67 23.89 24.25 271,454
04/19/2013 24.44 24.67 24.23 24.52 134,437
04/18/2013 25.24 25.4982 24.21 24.36 157,589
04/17/2013 24.97 25.32 24.46 25.12 242,879
04/16/2013 25.19 25.315 24.65 25.22 197,698
04/15/2013 26.03 26.16 25 25.05 206,798
04/12/2013 26.72 26.77 26.12 26.25 109,995
04/11/2013 26.55 26.77 26.4 26.7 113,055
04/10/2013 25.84 26.88 25.84 26.65 193,849
04/09/2013 26.02 26.09 25.58 25.68 127,479
04/08/2013 25.74 25.98 25.25 25.96 86,964
04/05/2013 26 26.21 25.4 25.65 150,687
04/04/2013 26.07 26.42 25.9 26.36 171,821
04/03/2013 26.51 26.63 25.85 25.86 138,401
04/02/2013 26.82 27.16 26.42 26.49 131,388
04/01/2013 26.78 26.88 26.21 26.75 164,475
03/28/2013 26.14 26.99 26.1 26.87 197,432
03/27/2013 25.76 26.21 25.7 26.15 135,569
03/26/2013 26.59 26.59 25.92 26 111,961
03/25/2013 26.47 26.6 26.1401 26.41 74,409
03/22/2013 26.45 26.45 26.14 26.3 80,097
03/21/2013 26.39 26.56 26.225 26.38 135,382
03/20/2013 26.66 26.75 26.401 26.59 162,502
03/19/2013 26.8 26.8 26.3001 26.53 287,537
03/18/2013 26.65 27.05 26.62 26.68 334,994
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.