MANT - ManTech International Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202080.8481.4980.1480.8380.8388,252
Jan 21, 202081.3882.1180.6480.7480.74114,100
Jan 17, 202082.2982.2981.3981.8781.87119,100
Jan 16, 202082.3182.7381.5481.7981.7994,800
Jan 15, 202080.6083.0480.3581.9281.92168,300
Jan 14, 202080.8981.0579.8980.3780.37140,300
Jan 13, 202080.8681.5880.6781.2081.2068,200
Jan 10, 202080.4680.8580.0580.4180.41193,700
Jan 09, 202079.0080.9378.8080.3880.38149,700
Jan 08, 202079.6480.4979.6480.0680.06215,700
Jan 07, 202080.9180.9179.2379.4179.41157,900
Jan 06, 202081.0381.2980.2480.7480.74204,100
Jan 03, 202079.7281.9279.7281.5281.52148,700
Jan 02, 202080.3680.6279.7480.5580.55110,800
Dec 31, 201979.5881.9779.5479.8879.88110,200
Dec 30, 201980.0080.0979.0179.7379.7371,000
Dec 27, 201980.5980.5979.5080.0780.0761,400
Dec 26, 201980.8980.9580.2180.6080.60119,100
Dec 24, 201981.3981.5480.4880.9480.9448,100
Dec 23, 201981.0381.3579.7381.2081.20228,300
Dec 20, 201979.3480.9479.2080.7580.751,115,500
Dec 19, 201977.9979.1977.2779.0879.08136,400
Dec 18, 201978.1478.6677.7177.8477.84219,300
Dec 17, 201978.0778.0777.0877.8277.82142,500
Dec 16, 201978.5378.7977.9077.9677.96149,500
Dec 13, 201978.0178.7077.7778.3178.31109,200
Dec 12, 201977.5678.8177.0278.1778.17105,500
Dec 11, 201977.8277.9176.9877.8477.8463,600
Dec 10, 201977.6078.0877.2277.5877.58237,400
Dec 09, 201977.8778.4277.7077.8477.84130,900
Dec 06, 201977.1478.1976.9778.0478.04175,100
Dec 05, 201977.0877.4075.9276.9676.96123,600
Dec 05, 20190.27 Dividend
Dec 04, 201977.6878.5577.3177.4177.1482,500
Dec 03, 201976.6177.6875.9477.6777.40148,000
Dec 02, 201977.9177.9176.1377.3577.08155,900
Nov 29, 201978.7779.1277.5677.5877.3190,600
Nov 27, 201979.0679.5178.4679.1778.8980,900
Nov 26, 201978.6779.4978.2278.5778.30131,700
Nov 25, 201974.7378.7173.6878.5478.27219,100
Nov 22, 201978.4678.7177.1877.3677.0977,900
Nov 21, 201980.6680.8877.6878.0177.74184,600
Nov 20, 201980.8481.3879.5980.4480.16126,200
Nov 19, 201979.9081.4079.7380.8280.54185,500
Nov 18, 201978.3679.4478.0679.3779.09126,200
Nov 15, 201977.7178.9177.2578.4678.19426,700
Nov 14, 201977.0377.6976.7177.5077.23122,500
Nov 13, 201976.3977.3776.0576.9776.70117,500
Nov 12, 201975.5376.5275.1176.4076.13108,900
Nov 11, 201975.3676.6674.7075.9875.71110,600
Nov 08, 201974.9775.4974.4875.4575.19117,700
Nov 07, 201975.3875.8574.4975.3175.05140,600
Nov 06, 201972.5375.3571.8074.8674.60136,700
Nov 05, 201975.3176.6174.4275.7775.51132,800
Nov 04, 201975.6577.0774.0275.8275.56194,300
Nov 01, 201979.2779.8373.5974.8774.61279,700
Oct 31, 201976.2786.2873.6879.1878.90914,100
Oct 30, 201970.0570.7169.0670.5670.31427,600
Oct 29, 201969.6270.6769.4570.0869.84161,800
Oct 28, 201969.6670.1669.2769.4869.2494,400
Oct 25, 201968.7769.6468.6069.4269.1845,100
Oct 24, 201968.5069.3168.3968.9968.7556,000
Oct 23, 201967.9568.7267.0168.3668.1281,600
Oct 22, 201969.0969.4767.9468.2267.9885,500
Oct 21, 201969.4969.9168.6869.0768.83121,100
Oct 18, 201970.3270.6868.7269.2368.99107,600
Oct 17, 201969.7170.8869.3670.7270.4798,700
Oct 16, 201969.8570.0669.0369.4969.25115,200
Oct 15, 201969.9270.8469.2870.1169.87111,600
Oct 14, 201969.7970.1369.3269.5869.3455,600
Oct 11, 201969.6370.8169.2070.0169.7788,900
Oct 10, 201968.5269.2368.2968.8968.6585,300
Oct 09, 201968.1268.8068.0268.5668.3254,300
Oct 08, 201967.9468.6167.2967.9067.6696,100
Oct 07, 201967.8768.8667.8768.3068.06107,900
Oct 04, 201968.0070.3667.2768.2568.01122,400
Oct 03, 201967.0968.0566.1367.8567.61254,300
Oct 02, 201968.5968.5966.0167.3367.10155,300
Oct 01, 201971.8172.2668.5769.0568.81173,500
Sep 30, 201971.0071.9970.7371.4171.16156,700
Sep 27, 201971.0971.4469.6871.0470.79163,100
Sep 26, 201970.3971.2369.8370.9370.68139,800
Sep 25, 201969.4371.1069.1370.4870.23195,200
Sep 24, 201969.3670.2069.2269.6269.38138,300
Sep 23, 201968.4369.4367.9069.0468.8097,900
Sep 20, 201969.5169.7268.6168.7068.46245,200
Sep 19, 201970.2870.9969.3569.4969.25135,600
Sep 18, 201969.8870.3168.5869.9569.71171,600
Sep 17, 201969.7770.3669.3569.8969.65129,800
Sep 16, 201969.5470.7369.0969.9869.7478,600
Sep 13, 201968.2769.8167.8669.6769.43122,800
Sep 12, 201968.2468.9667.5968.0667.82170,900
Sep 12, 20190.27 Dividend
Sep 11, 201968.0968.4067.1568.1567.64169,600
Sep 10, 201968.5769.2966.8167.8367.3377,500
Sep 09, 201969.6169.6168.0268.7268.21101,200
Sep 06, 201970.4770.4769.0869.2268.7198,900
Sep 05, 201969.9270.9069.1670.2669.74195,800
Sep 04, 201970.0670.0669.1269.1768.66115,400
Sep 03, 201970.2370.5569.1169.4768.9580,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...