MANT

ManTech International Corporation Historical Stock Prices

$28.9
*  
0.05
0.17%
Get MANT Alerts
*Delayed - data as of Aug. 27, 2014 13:22 ET  -  Find a broker to begin trading MANT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MANT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:22  28.92  29.14  28.83  28.90 34,687
08/26/2014 28.42 29.23 28.3843 28.95 155,001
08/25/2014 28.83 28.925 28.225 28.49 90,283
08/22/2014 28.66 28.73 28.41 28.6 70,319
08/21/2014 28.49 28.72 28.3 28.69 69,450
08/20/2014 28.53 28.6 28.29 28.53 123,488
08/19/2014 28.59 28.7 28.41 28.66 106,628
08/18/2014 28.29 28.59 28.06 28.59 108,445
08/15/2014 28.47 28.47 27.68 28.04 137,678
08/14/2014 27.98 28.31 27.97 28.24 64,647
08/13/2014 28.23 28.23 27.85 28.03 59,778
08/12/2014 28.14 28.38 28.05 28.12 289,060
08/11/2014 28.09 28.39 27.1952 28.21 140,916
08/08/2014 27.85 29.09 27.75 27.95 202,016
08/07/2014 27.94 28.04 27.7 27.82 359,036
08/06/2014 27.23 27.96 27.09 27.9 325,007
08/05/2014 26.92 27.51 26.855 27.49 161,436
08/04/2014 27.07 27.14 26.57 26.98 159,988
08/01/2014 26.99 27.07 26.36 27.03 276,180
07/31/2014 28.75 28.91 26.635 27 482,981
07/30/2014 29.44 29.44 29.14 29.42 77,165
07/29/2014 29.15 29.3599 29.01 29.25 131,224
07/28/2014 29.07 29.28 28.77 29.14 94,394
07/25/2014 29.27 29.43 29.01 29.09 144,022
07/24/2014 29.72 29.87 29.43 29.53 66,889
07/23/2014 29.32 29.87 29.2801 29.59 134,375
07/22/2014 29.06 29.43 29.06 29.27 131,677
07/21/2014 28.91 29.04 28.65 28.93 82,506
07/18/2014 28.3 29.07 28.3 29.03 149,185
07/17/2014 28.28 28.51 28.24 28.35 123,960
07/16/2014 28.29 28.61 28.16 28.4 117,362
07/15/2014 29.37 29.5975 27.82 28.2 465,493
07/14/2014 29.04 29.38 28.972 29.26 85,391
07/11/2014 28.7 28.92 28.27 28.85 137,845
07/10/2014 28.74 29.02 28.24 28.78 136,739
07/09/2014 29.26 29.42 29.07 29.26 93,643
07/08/2014 29.31 29.39 28.98 29.22 122,006
07/07/2014 29.51 29.56 29.29 29.44 110,575
07/03/2014 29.43 29.63 29.36 29.63 74,099
07/02/2014 29.7 29.875 29.31 29.41 136,488
07/01/2014 29.6 30.1 29.6 29.76 178,676
06/30/2014 29.32 29.66 29.0325 29.52 142,139
06/27/2014 28.86 29.445 28.86 29.37 235,040
06/26/2014 29.32 29.32 29 29.09 60,604
06/25/2014 28.99 29.28 28.74 29.24 61,159
06/24/2014 29.12 29.58 29.03 29.15 96,420
06/23/2014 29.31 29.32 29.05 29.23 81,698
06/20/2014 29.78 29.78 29.21 29.32 172,108
06/19/2014 29.66 29.83 29.32 29.78 118,022
06/18/2014 29.16 29.51 29 29.49 95,004
06/17/2014 29.32 29.61 29.13 29.2 84,420
06/16/2014 29.48 29.65 29.35 29.41 112,106
06/13/2014 29.3 29.38 28.95 29.37 92,792
06/12/2014 29.12 29.17 28.77 29.14 91,155
06/11/2014 29.37 29.68 29.16 29.23 64,615
06/10/2014 29.54 29.6064 29.2 29.42 65,697
06/09/2014 29.28 29.79 28.93 29.6 97,250
06/06/2014 29.26 29.4599 28.84 29.31 109,114
06/05/2014 28.81 29.13 28.5 29.1 108,606
06/04/2014 28.8 28.94 28.47 28.8 124,009
06/03/2014 29.26 29.54 28.91 29.07 89,081
06/02/2014 29.48 29.55 29.08 29.44 115,861
05/30/2014 29.63 29.63 29.23 29.49 110,276
05/29/2014 29.93 30.27 29.48 29.57 67,242
05/28/2014 29.94 30.07 29.695 29.8 94,619
05/27/2014 29.96 30.25 29.32 30.06 102,382
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?