Quantcast
MANT

ManTech International Corporation Common Stock $0.01 Par Value Historical Stock Prices

$56.7
*  
0.08
0.14%
Get MANT Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading MANT now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    MANT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
16:00 56.81 57.68 56.32 56.70 178,181
10/19/2018 56.81 57.68 56.32 56.7 178,281
10/18/2018 57.83 57.94 56.59 56.62 115,282
10/17/2018 58.16 58.16 57.15 57.85 118,267
10/16/2018 56.92 58.39 56.56 58.17 142,695
10/15/2018 56.33 57.14 55.735 56.58 105,883
10/12/2018 56.55 57 56 56.4 138,123
10/11/2018 57.31 57.88 55.71 55.72 135,761
10/10/2018 59.26 59.6 57.3 57.39 196,777
10/09/2018 58.75 60.03 58.565 59.28 129,326
10/08/2018 59.87 60.01 58.36 58.93 108,769
10/05/2018 60.2 60.51 59.2297 60.2 128,529
10/04/2018 61.05 61.335 59.815 60.18 222,730
10/03/2018 61.2 61.8 60.75 61.06 299,339
10/02/2018 61.71 62.18 60.82 61.12 150,699
10/01/2018 63.47 63.99 61.67 61.82 121,557
09/28/2018 62.84 63.94 62.24 63.3 172,765
09/27/2018 63.47 64.19 62.89 62.93 122,303
09/26/2018 63.12 63.74 62.58 63.3 124,329
09/25/2018 62.34 63.4 61.87 62.95 110,068
09/24/2018 62.15 63.45 61.53 62.18 134,953
09/21/2018 61.52 63.4 61.52 62.36 855,070
09/20/2018 62.55 63.02 60.78 61.5 203,113
09/19/2018 64.6 65.31 61.78 62.12 246,292
09/18/2018 66.09 66.79 64.49 64.68 230,833
09/17/2018 67.23 67.23 65.52 66.12 234,831
09/14/2018 66.95 67 66.375 66.7 110,314
09/13/2018 67.23 67.23 65.92 67.01 150,390
09/12/2018 65.91 67.12 64.91 66.92 152,980
09/11/2018 66.14 66.72 65.51 65.94 133,616
09/10/2018 67.05 67.1 65.92 66.2 109,596
09/07/2018 66.74 67.78 65.89 66.61 175,292
09/06/2018 67.47 67.5288 66.61 66.78 126,559
09/05/2018 67.13 68.11 65.11 67.47 144,591
09/04/2018 66.36 67.01 65.52 67.01 148,816
08/31/2018 65.47 66.91 65.47 66.32 144,715
08/30/2018 65.81 66.53 64.78 65.47 167,080
08/29/2018 65.69 66.275 65.65 66.03 105,652
08/28/2018 65.86 66.29 65.51 65.68 126,857
08/27/2018 64.99 65.77 64.9738 65.63 84,772
08/24/2018 64.5 65.72 64.3068 64.98 99,469
08/23/2018 64.5 64.58 63.87 64.21 73,464
08/22/2018 64.01 64.51 63.73 64.49 70,042
08/21/2018 63.93 64.57 63.75 64.23 110,941
08/20/2018 64.05 64.34 63.46 63.71 128,562
08/17/2018 62.47 64.1 62.28 63.94 109,512
08/16/2018 62.8 62.99 62.47 62.54 95,985
08/15/2018 62.57 62.7 62.14 62.47 48,527
08/14/2018 62.39 63.46 62.255 62.81 118,834
08/13/2018 62.42 63.545 61.83 62.16 140,007
08/10/2018 62.46 63.24 62.02 62.41 102,783
08/09/2018 62.98 63.48 62.5 62.8 97,741
08/08/2018 63.2 63.2 62.59 62.8 85,086
08/07/2018 63.52 63.65 62.9 63.17 87,374
08/06/2018 61.83 63.7117 61.83 63.09 134,098
08/03/2018 62.58 63.23 60.26 61.95 175,094
08/02/2018 61.5 64.9 60.9 62.99 327,039
08/01/2018 59.17 60.67 58.69 60.41 273,796
07/31/2018 58 60.33 57.9305 59.85 242,113
07/30/2018 57.95 59.21 57.13 57.76 179,612
07/27/2018 59.01 59.01 57.66 57.94 90,362
07/26/2018 58.99 59.185 58.47 58.81 106,438
07/25/2018 58.72 59.14 57.89 58.95 142,278
07/24/2018 60.09 60.17 58.02 58.51 110,649
07/23/2018 60.14 60.285 59.64 59.76 84,463
07/20/2018 60.53 60.71 59.89 60.15 130,590
07/19/2018 60 60.75 59.68 60.34 120,870
*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?

Smart Portfolio