MANT - ManTech International Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201749.9050.2949.5849.9749.9713,158
Dec 11, 201750.3750.6249.8149.9549.95142,200
Dec 08, 201750.4851.0050.2750.4950.4982,400
Dec 07, 201750.3950.5849.9050.3350.33149,900
Dec 07, 20170.21 Dividend
Dec 06, 201750.9351.3150.5350.6750.4681,300
Dec 05, 201751.4451.7950.5051.0350.82132,000
Dec 04, 201751.7752.3551.3651.3751.16187,100
Dec 01, 201750.6351.1350.0050.9150.70267,400
Nov 30, 201750.8251.8650.0550.9850.77213,700
Nov 29, 201749.8650.6049.8250.5050.29138,900
Nov 28, 201749.1550.0049.0249.8549.64169,600
Nov 27, 201749.3349.5148.5548.9748.77282,100
Nov 24, 201749.5549.8748.8049.2349.0359,000
Nov 22, 201749.9250.0049.2249.2849.08154,900
Nov 21, 201749.0149.9548.7849.8549.64120,600
Nov 20, 201748.5149.2448.5149.0048.80132,400
Nov 17, 201748.1548.8448.0748.4748.27102,900
Nov 16, 201748.4048.9248.1948.3948.19225,200
Nov 15, 201748.2648.5948.0148.2648.06169,400
Nov 14, 201748.7249.0048.1948.5348.33216,800
Nov 13, 201749.2249.9548.5448.9148.71224,400
Nov 10, 201749.8550.2549.3449.6649.45116,200
Nov 09, 201749.7150.4049.1949.8949.68208,000
Nov 08, 201749.2249.9148.2749.8649.65184,800
Nov 07, 201749.3950.0348.1549.4149.21147,500
Nov 06, 201749.9050.3149.3449.4049.20193,700
Nov 03, 201750.7550.8949.4950.3850.17218,700
Nov 02, 201748.1351.5648.1250.9850.77419,300
Nov 01, 201746.9047.4745.3345.8845.69128,300
Oct 31, 201745.7746.6945.7046.4146.22100,600
Oct 30, 201746.3246.5145.3245.5945.4098,800
Oct 27, 201746.3847.0745.7146.3046.11103,700
Oct 26, 201746.5746.7746.0346.0445.8597,600
Oct 25, 201746.3946.9046.0446.3946.2080,400
Oct 24, 201746.6246.7246.0746.2946.1064,100
Oct 23, 201746.3546.5446.0646.3446.1554,300
Oct 20, 201746.2546.5245.9446.3146.12107,100
Oct 19, 201745.9845.9845.2145.8645.6799,400
Oct 18, 201745.6046.3945.4346.1946.00364,500
Oct 17, 201746.0046.1045.2345.4445.25104,200
Oct 16, 201746.3746.7945.8945.9945.8097,600
Oct 13, 201746.2246.7745.9846.4346.24120,000
Oct 12, 201745.7246.4245.4946.0145.82121,600
Oct 11, 201746.1446.3145.3345.6145.42151,800
Oct 10, 201745.7846.5645.6946.2746.08149,600
Oct 09, 201745.4145.5245.1545.4445.2588,900
Oct 06, 201745.7545.7645.0545.4145.22123,800
Oct 05, 201745.5145.7445.1645.5345.34100,900
Oct 04, 201745.5845.6945.1245.4745.28168,400
Oct 03, 201745.3145.5944.7645.4545.26204,600
Oct 02, 201744.2545.0844.0045.0744.88184,600
Sep 29, 201743.5044.2043.3544.1543.97186,600
Sep 28, 201743.6943.8843.1043.3943.21147,900
Sep 27, 201743.0843.8442.5943.6943.51194,600
Sep 26, 201742.7543.1042.4842.7942.61113,700
Sep 25, 201742.3942.6541.7642.5242.34145,300
Sep 22, 201741.9642.9841.9642.3242.14128,200
Sep 21, 201742.6842.8042.1642.2042.03126,000
Sep 20, 201741.5543.4841.5042.7942.61226,800
Sep 19, 201740.8141.6340.7741.4741.30148,900
Sep 18, 201739.9440.7339.9040.6440.47205,500
Sep 15, 201740.5540.6939.6039.6939.53962,600
Sep 14, 201740.5740.8640.1840.4540.28226,200
Sep 13, 201740.7840.7840.0140.5640.39163,000
Sep 12, 201740.7540.9240.4240.6040.43119,000
Sep 11, 201740.3640.5639.9740.4740.30128,200
Sep 08, 201740.3740.6039.4839.9139.74126,600
Sep 07, 201740.5140.6140.0840.3740.2091,900
Sep 07, 20170.21 Dividend
Sep 06, 201740.5140.6339.9740.5240.14123,200
Sep 05, 201740.7041.0440.0640.5040.1298,800
Sep 01, 201740.2940.8040.0240.6040.22106,700
Aug 31, 201739.6440.3739.6440.2239.85100,700
Aug 30, 201739.1839.4738.9339.4039.0364,500
Aug 29, 201738.3739.2338.3739.1738.8191,500
Aug 28, 201739.1539.1538.5238.7138.3590,800
Aug 25, 201738.5939.0638.5538.8038.44113,300
Aug 24, 201738.6438.9238.4038.5838.22130,500
Aug 23, 201738.7439.9038.1538.3237.96174,900
Aug 22, 201737.8938.8337.6538.6238.26240,500
Aug 21, 201737.6437.9537.3937.6337.2882,500
Aug 18, 201737.7438.1637.0237.6937.34147,000
Aug 17, 201739.2139.2138.0138.0537.70127,900
Aug 16, 201739.3439.5939.1439.2738.9092,200
Aug 15, 201739.7340.0539.1539.2338.8664,700
Aug 14, 201739.4939.8539.2539.8139.44142,700
Aug 11, 201739.7739.7738.9839.0238.66169,900
Aug 10, 201739.8940.1439.4539.7139.34190,400
Aug 09, 201740.2440.5239.6440.0739.70210,400
Aug 08, 201741.1441.6140.3940.4240.04154,600
Aug 07, 201741.5241.5240.7841.3840.99201,600
Aug 04, 201740.2541.7139.5441.7041.31188,100
Aug 03, 201741.5341.5337.8840.0439.67250,900
Aug 02, 201740.6440.6939.2539.9339.56152,400
Aug 01, 201740.6340.6839.3740.6340.25110,800
Jul 31, 201739.5739.7539.0739.7239.35207,000
Jul 28, 201738.7539.3938.6139.3839.01104,600
Jul 27, 201739.2839.2838.2738.8038.4484,900
Jul 26, 201739.6339.6638.6638.9638.6072,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...