MANT Historical Prices | ManTech International Corporati Stock

Dow

0.80% Nasdaq

0.97%

ManTech International Corporation (MANT)

-NasdaqGS

27.85 0.09(0.32%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 27, 2002	23.74	24.18	22.89	23.90	132,600	22.41
Jun 26, 2002	20.85	23.79	20.85	23.69	81,900	22.22
Jun 25, 2002	21.60	22.05	20.75	20.91	36,700	19.61
Jun 24, 2002	21.57	21.86	19.32	21.77	136,000	20.41
Jun 21, 2002	23.20	23.44	21.35	21.81	59,700	20.45
Jun 20, 2002	23.19	24.71	22.89	23.23	229,500	21.78
Jun 19, 2002	23.00	23.17	22.20	23.16	54,900	21.72
Jun 18, 2002	23.10	23.10	22.77	22.77	73,500	21.35
Jun 17, 2002	22.16	23.49	22.16	23.05	118,900	21.62
Jun 14, 2002	22.20	22.91	21.50	22.75	31,100	21.33
Jun 13, 2002	22.25	23.77	22.00	22.74	122,600	21.32
Jun 12, 2002	21.86	22.80	21.86	22.28	61,800	20.89
Jun 11, 2002	22.98	22.99	21.98	21.98	18,300	20.61
Jun 10, 2002	22.00	23.00	22.00	22.30	31,200	20.91
Jun 7, 2002	21.20	22.00	21.20	22.00	38,200	20.63
Jun 6, 2002	21.32	21.69	21.20	21.32	5,500	19.99
Jun 5, 2002	20.40	21.84	20.40	21.45	27,700	20.11
Jun 4, 2002	21.05	21.33	19.64	20.69	98,600	19.40
Jun 3, 2002	22.99	23.00	21.02	21.05	29,300	19.74
May 31, 2002	22.50	23.00	21.75	23.00	32,900	21.57
May 30, 2002	21.60	22.49	21.59	22.30	32,100	20.91
May 29, 2002	20.85	21.98	20.71	21.81	49,400	20.45
May 28, 2002	21.00	21.05	20.70	20.85	24,900	19.55
May 24, 2002	21.00	21.10	20.72	21.10	103,600	19.79
May 23, 2002	21.40	21.40	20.71	20.76	45,400	19.47
May 22, 2002	21.40	21.95	21.20	21.41	19,600	20.08
May 21, 2002	22.01	22.35	21.32	21.90	43,400	20.54
May 20, 2002	22.73	22.98	22.00	22.00	27,300	20.63
May 17, 2002	22.50	22.75	21.80	22.73	38,200	21.32
May 16, 2002	21.25	22.66	21.25	22.66	25,300	21.25
May 15, 2002	22.25	23.00	21.21	21.27	34,600	19.95
May 14, 2002	22.80	23.20	22.31	22.31	140,200	20.92
May 13, 2002	21.98	22.84	21.45	22.67	57,500	21.26
May 10, 2002	21.34	21.95	21.05	21.94	95,600	20.57
May 9, 2002	20.02	21.45	20.00	21.01	169,200	19.70
May 8, 2002	22.10	22.45	19.25	20.00	184,100	18.76
May 7, 2002	21.40	22.65	21.00	21.35	22,600	20.02
May 6, 2002	21.49	21.60	20.82	20.82	34,500	19.52
May 3, 2002	22.00	22.22	20.76	20.80	54,000	19.51
May 2, 2002	22.55	22.56	21.72	22.13	49,800	20.75
May 1, 2002	23.70	23.70	22.50	22.50	68,700	21.10
Apr 30, 2002	23.00	23.68	22.06	23.68	150,300	22.21
Apr 29, 2002	22.90	23.05	22.68	23.05	49,800	21.62
Apr 26, 2002	22.11	23.17	22.11	22.55	88,900	21.15
Apr 25, 2002	21.62	22.25	21.45	22.10	24,800	20.72
Apr 24, 2002	21.51	22.00	21.50	22.00	26,400	20.63
Apr 23, 2002	22.08	22.10	21.26	21.75	44,900	20.40
Apr 22, 2002	22.41	22.50	21.90	22.10	21,100	20.72
Apr 19, 2002	20.61	22.62	20.55	22.60	105,100	21.19
Apr 18, 2002	22.06	22.06	20.07	20.90	93,600	19.60
Apr 17, 2002	21.78	22.95	21.06	21.36	70,900	20.03
Apr 16, 2002	22.25	22.60	20.73	21.59	348,900	20.25
Apr 15, 2002	24.19	24.19	22.20	22.39	352,300	21.00
Apr 12, 2002	22.90	24.27	22.67	24.24	280,500	22.73
Apr 11, 2002	21.90	22.85	21.60	22.55	174,700	21.15
Apr 10, 2002	21.25	22.00	21.12	21.86	240,600	20.50
Apr 9, 2002	20.66	21.30	19.91	20.99	292,700	19.68
Apr 8, 2002	19.76	20.55	18.82	20.36	171,100	19.09
Apr 5, 2002	19.89	20.05	19.60	19.93	70,300	18.69
Apr 4, 2002	19.66	20.03	19.15	19.69	90,200	18.46
Apr 3, 2002	19.30	19.82	19.10	19.70	139,700	18.47
Apr 2, 2002	18.99	19.48	18.87	19.19	197,400	18.00
Apr 1, 2002	19.05	19.30	18.75	19.13	169,400	17.94
Mar 28, 2002	18.85	19.15	18.28	18.60	124,800	17.44
Mar 27, 2002	19.00	19.10	18.83	19.05	199,800	17.86
Mar 26, 2002	19.05	19.10	18.80	19.09	318,300	17.90
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MANT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ManTech International Corporation (MANT)