Quantcast
MANT

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

$54.91
*  
0.88
1.58%
Get MANT Alerts
*Delayed - data as of Jan. 22, 2019  -  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
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 22-OCT-2018 TO 22-JAN-2019

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 55.47 55.56 54.45 54.91 78,749
01/22/2019 55.47 55.56 54.45 54.91 78,849
01/18/2019 55.61 56.67 55.56 55.79 107,066
01/17/2019 53.99 55.69 53.76 55.4 112,937
01/16/2019 53.96 54.7 53.635 54.13 91,477
01/15/2019 53.47 54.22 53.1 53.94 99,751
01/14/2019 54.11 54.54 53.22 53.41 66,632
01/11/2019 53.67 54.445 53.67 54.39 79,851
01/10/2019 54.03 54.49 53.45 53.9 61,688
01/09/2019 54.24 54.68 53.81 54.33 62,912
01/08/2019 53.14 54.19 52.5 54.14 95,236
01/07/2019 52.73 53.555 51.9384 52.71 86,113
01/04/2019 51.82 53.22 51.485 52.52 91,140
01/03/2019 51.08 51.84 50.31 51.05 97,365
01/02/2019 51.37 52.32 49.65 51.56 114,811
12/31/2018 52.29 52.6 51.26 52.295 101,096
12/28/2018 52.22 52.86 51.1 51.97 96,133
12/27/2018 50.05 52.04 49.41 51.97 118,193
12/26/2018 49.13 50.8 48.25 50.72 95,731
12/24/2018 49.35 50 48.43 48.91 88,668
12/21/2018 52.12 52.335 49.3 49.7 317,652
12/20/2018 52.83 53.5025 51.21 51.95 85,832
12/19/2018 53.91 54.69 52.26 52.82 114,636
12/18/2018 53.82 54.16 53.19 53.79 98,253
12/17/2018 55.2 55.2 52.93 53.33 133,630
12/14/2018 54.82 55.61 54.8 55.22 90,241
12/13/2018 55.58 55.6 54.77 55.19 84,089
12/12/2018 55.28 56.53 54.21 55.43 130,287
12/11/2018 55.63 56.45 54.05 54.49 141,058
12/10/2018 53.68 55 53.44 54.89 225,358
12/07/2018 53.67 54.7 53.22 53.67 125,991
12/06/2018 53.38 54.5825 52 53.54 121,413
12/04/2018 56.68 56.68 53.57 53.9 176,491
12/03/2018 56.69 57.01 55.84 57.01 121,999
11/30/2018 56.22 56.865 55.18 56.3 177,302
11/29/2018 57.01 57.49 56.031 56.22 71,459
11/28/2018 55.71 57.765 55.33 57.35 229,837
11/27/2018 55.86 56.14 55.11 55.46 148,750
11/26/2018 55.65 56.44 51.0293 56.24 159,684
11/23/2018 54.75 56.41 54.75 55 37,636
11/21/2018 54.96 56.38 54.72 55.1 83,414
11/20/2018 54.79 55.3 53.57 54.97 110,282
11/19/2018 57.14 58.24 54.97 55.45 162,635
11/16/2018 56.48 57.45 56.04 57.2 117,240
11/15/2018 56.53 57.43 55.59 56.9 126,142
11/14/2018 59.59 59.98 56.34 56.58 161,494
11/13/2018 58.88 59.51 58.41 59.21 142,873
11/12/2018 60.13 60.83 58.5 58.59 225,291
11/09/2018 60.76 61.69 59.61 60.42 180,825
11/08/2018 60.62 61.63 59.52 61.04 364,379
11/07/2018 57.43 60.865 57.43 60.7 189,962
11/06/2018 56.17 57.83 55.65 57.52 253,900
11/05/2018 55.44 56.52 55.2108 55.85 251,073
11/02/2018 58.53 62.13 52.185 55.16 484,953
11/01/2018 57.53 58.63 57.29 57.99 256,036
10/31/2018 56.21 57.93 56.21 57.28 171,153
10/30/2018 54.89 56.125 54.89 55.87 123,333
10/29/2018 55.45 55.93 54.48 54.96 153,837
10/26/2018 54.75 55.85 54.02 54.88 172,626
10/25/2018 54.72 55.8725 54.59 55.6 155,847
10/24/2018 56.74 56.74 54.45 54.52 110,323
10/23/2018 56.79 57.28 55.78 56.73 125,490
10/22/2018 56.83 57.64 56.3403 57.29 113,962
*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