Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:53PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

ManTech International Corp. (MANT)

At 4:00PM ET: 44.97   0.75 (1.70%)

MORE ON MANT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 44.02 44.58 43.88 44.22 127,500 44.22 19-Nov-09 45.20 45.26 43.91 44.25 152,100 44.25 18-Nov-09 45.03 45.54 44.76 45.50 170,900 45.50 17-Nov-09 45.04 45.51 44.80 45.09 94,500 45.09 16-Nov-09 45.36 45.36 44.51 45.26 215,200 45.26 13-Nov-09 45.04 45.25 44.35 44.98 216,800 44.98 12-Nov-09 45.38 45.58 44.60 44.74 175,700 44.74 11-Nov-09 45.16 45.53 44.75 45.25 229,200 45.25 10-Nov-09 44.95 45.74 44.78 45.15 250,200 45.15 9-Nov-09 45.04 45.19 44.49 45.19 212,900 45.19 6-Nov-09 44.75 45.07 44.30 45.00 199,400 45.00 5-Nov-09 44.76 44.91 44.37 44.72 169,700 44.72 4-Nov-09 45.03 45.03 44.20 44.24 220,400 44.24 3-Nov-09 44.21 44.86 43.87 44.82 198,500 44.82 2-Nov-09 44.09 44.46 43.17 44.19 306,600 44.19 30-Oct-09 44.28 44.99 43.68 43.86 273,800 43.86 29-Oct-09 46.00 47.15 44.11 44.60 486,800 44.60 28-Oct-09 46.28 47.04 45.92 46.02 248,500 46.02 27-Oct-09 46.92 47.36 46.56 46.85 134,100 46.85 26-Oct-09 47.04 47.51 46.50 46.70 165,100 46.70 23-Oct-09 47.35 47.53 46.34 46.89 153,200 46.89 22-Oct-09 46.49 47.58 46.19 47.34 160,300 47.34 21-Oct-09 46.68 47.40 46.13 46.57 257,200 46.57 20-Oct-09 47.41 47.65 46.94 47.02 184,900 47.02 19-Oct-09 47.18 47.67 47.18 47.53 120,800 47.53 16-Oct-09 47.52 47.58 47.06 47.18 200,100 47.18 15-Oct-09 47.23 47.85 47.23 47.57 298,100 47.57 14-Oct-09 47.89 47.89 47.39 47.54 216,200 47.54 13-Oct-09 47.80 48.38 47.18 47.40 142,500 47.40 12-Oct-09 48.80 48.89 47.69 47.87 48,000 47.87 9-Oct-09 48.01 48.83 47.89 48.76 87,800 48.76 8-Oct-09 48.15 48.72 47.96 48.20 192,700 48.20 7-Oct-09 48.06 48.33 47.65 47.88 68,700 47.88 6-Oct-09 47.67 48.38 47.27 48.28 77,500 48.28 5-Oct-09 47.20 48.00 47.00 47.66 98,700 47.66 2-Oct-09 47.16 47.69 47.10 47.17 127,800 47.17 1-Oct-09 47.78 47.78 46.94 47.09 221,700 47.09 30-Sep-09 48.52 48.65 46.96 47.10 489,500 47.10 29-Sep-09 49.61 49.81 47.90 48.34 360,000 48.34 28-Sep-09 48.20 49.75 48.20 49.34 177,700 49.34 25-Sep-09 48.27 48.27 47.94 48.14 213,600 48.14 24-Sep-09 49.12 49.49 48.00 48.17 302,100 48.17 23-Sep-09 48.63 50.20 48.63 49.56 278,100 49.56 22-Sep-09 49.42 49.49 47.83 48.42 529,200 48.42 21-Sep-09 49.20 49.89 49.10 49.50 285,300 49.50 18-Sep-09 50.30 50.30 49.51 49.64 442,400 49.64 17-Sep-09 50.67 51.23 49.42 50.29 456,900 50.29 16-Sep-09 50.91 52.39 50.80 51.02 263,200 51.02 15-Sep-09 52.19 52.22 50.84 50.98 299,000 50.98 14-Sep-09 52.14 52.83 51.77 52.16 146,700 52.16 11-Sep-09 52.46 52.68 52.15 52.21 81,100 52.21 10-Sep-09 52.17 52.94 52.08 52.53 112,600 52.53 9-Sep-09 52.24 52.66 51.45 52.53 129,000 52.53 8-Sep-09 53.07 53.07 51.75 52.41 234,900 52.41 4-Sep-09 52.52 53.21 52.52 53.07 202,300 53.07 3-Sep-09 53.50 53.50 52.28 52.69 210,500 52.69 2-Sep-09 52.89 53.92 52.89 53.35 180,000 53.35 1-Sep-09 52.31 54.00 51.98 53.05 148,800 53.05 31-Aug-09 52.86 53.10 52.37 52.84 107,000 52.84 28-Aug-09 54.00 54.10 52.85 53.34 74,100 53.34 27-Aug-09 53.27 53.92 52.39 53.75 92,400 53.75 26-Aug-09 53.41 54.45 53.07 53.67 113,500 53.67 25-Aug-09 54.28 54.42 53.79 54.00 160,500 54.00 24-Aug-09 54.10 54.96 53.65 53.95 236,200 53.95 21-Aug-09 54.80 54.99 53.98 54.28 297,000 54.28 20-Aug-09 53.31 54.28 53.31 54.13 359,300 54.13 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions