MANT - ManTech International Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201955.2755.6855.0955.5855.5887,900
Apr 17, 201955.7555.7554.9455.4355.4384,500
Apr 16, 201955.7056.0055.4655.5055.5097,800
Apr 15, 201955.5355.7455.2855.5155.51114,200
Apr 12, 201956.0256.5655.0155.6255.6292,600
Apr 11, 201954.8655.8054.6355.7455.74137,400
Apr 10, 201954.4955.0654.2254.7654.76163,700
Apr 09, 201954.5154.6854.0354.3654.36228,400
Apr 08, 201954.5754.8054.1054.8054.8073,600
Apr 05, 201953.6954.9753.4254.7854.78122,600
Apr 04, 201953.7753.7753.0153.4253.42103,100
Apr 03, 201953.8754.4153.4853.7753.7783,200
Apr 02, 201954.2154.2153.0253.3953.39106,000
Apr 01, 201954.4154.6553.5854.3554.35112,700
Mar 29, 201954.2055.1253.5154.0254.02148,500
Mar 28, 201953.1653.8653.1653.7353.7393,600
Mar 27, 201953.0753.2752.2353.0553.05125,200
Mar 26, 201952.8653.7152.6453.0753.0791,300
Mar 25, 201951.8852.8751.5352.5352.53174,100
Mar 22, 201953.5753.7651.8451.9351.9384,900
Mar 21, 201953.2954.4153.2953.8653.86112,100
Mar 20, 201953.7154.0051.4653.4553.45106,500
Mar 19, 201954.6354.6453.4953.7253.72125,100
Mar 18, 201953.5354.7753.1354.7254.72111,600
Mar 15, 201954.0654.4353.4553.5253.52361,200
Mar 14, 201953.4254.6753.2854.0254.02103,700
Mar 13, 201954.0254.0953.3653.4353.43134,700
Mar 12, 201954.4454.7353.6453.7853.7875,100
Mar 11, 201953.9154.3753.7154.2354.23147,800
Mar 08, 201952.6454.0152.6453.9253.92102,200
Mar 07, 201953.2153.3952.5053.2053.2086,800
Mar 07, 20190.27 Dividend
Mar 06, 201954.4054.4853.4253.4253.1586,500
Mar 05, 201954.8155.0054.3954.3954.1290,200
Mar 04, 201955.0055.3054.1954.8154.53125,700
Mar 01, 201954.9355.2654.1654.9854.70115,100
Feb 28, 201954.5354.8454.3554.3554.08131,800
Feb 27, 201953.1754.4552.6554.4454.16153,600
Feb 26, 201953.9354.4353.1853.3353.06141,600
Feb 25, 201953.6454.1053.1453.8953.62226,500
Feb 22, 201954.0254.2452.8453.2452.97184,800
Feb 21, 201954.6355.0052.1954.0353.76479,400
Feb 20, 201958.1158.9157.2658.4758.17202,800
Feb 19, 201958.4558.4557.5057.9257.63222,200
Feb 15, 201957.3659.6257.0058.6458.34246,400
Feb 14, 201957.1357.8356.8857.1856.89298,700
Feb 13, 201957.5757.6157.0757.2056.91159,600
Feb 12, 201957.5357.7657.0957.4057.11115,800
Feb 11, 201957.9058.2157.1257.2756.98126,600
Feb 08, 201957.9758.6857.5858.0157.72103,600
Feb 07, 201958.5158.8557.9158.1957.90123,000
Feb 06, 201959.2759.2758.4158.6458.3460,700
Feb 05, 201958.5059.6458.5059.1858.88109,800
Feb 04, 201956.8958.4856.8958.4458.1484,900
Feb 01, 201956.5357.2655.8956.8456.5592,000
Jan 31, 201955.0856.5154.7756.3756.09138,500
Jan 30, 201954.9655.3954.4755.1254.8470,200
Jan 29, 201954.4855.1754.4854.5754.2980,600
Jan 28, 201954.7154.7753.7554.1953.92150,000
Jan 25, 201955.7356.2255.0455.0754.79123,700
Jan 24, 201954.8455.4954.8455.3555.0776,100
Jan 23, 201955.1755.4754.3854.6254.3481,000
Jan 22, 201955.4755.5654.4554.9154.6378,800
Jan 18, 201955.6156.6755.5655.7955.51107,100
Jan 17, 201953.9955.6953.7655.4055.12112,900
Jan 16, 201953.9654.7053.6454.1353.8691,500
Jan 15, 201953.4754.2253.1053.9453.6799,800
Jan 14, 201954.1154.5453.2253.4153.1472,300
Jan 11, 201953.6754.4553.6754.3954.1279,900
Jan 10, 201954.0354.4953.4553.9053.6361,700
Jan 09, 201954.2454.6853.8154.3354.0662,900
Jan 08, 201953.1454.1952.5054.1453.8795,200
Jan 07, 201952.7353.5651.9452.7152.4484,200
Jan 04, 201951.8253.2251.4952.5252.2595,700
Jan 03, 201951.0851.8450.3151.0550.7997,400
Jan 02, 201951.3752.3249.6551.5651.30114,800
Dec 31, 201852.2952.6051.2652.3052.04101,100
Dec 28, 201852.2252.8651.1051.9751.71119,100
Dec 27, 201850.0552.0449.4151.9751.71118,200
Dec 26, 201849.1350.8048.2550.7250.46100,500
Dec 24, 201849.3550.0048.4348.9148.6688,700
Dec 21, 201852.1252.3449.3049.7049.45335,000
Dec 20, 201852.8353.5051.2151.9551.6985,800
Dec 19, 201853.9154.6952.2652.8252.55114,600
Dec 18, 201853.8254.1653.1953.7953.5299,200
Dec 17, 201855.2055.2052.9353.3353.06149,900
Dec 14, 201854.8255.6154.8055.2254.9490,200
Dec 13, 201855.5855.6054.7755.1954.9185,800
Dec 12, 201855.2856.5354.2155.4355.15131,300
Dec 11, 201855.6356.4554.0554.4954.21141,100
Dec 10, 201853.6855.0053.4454.8954.61225,400
Dec 07, 201853.6754.7053.2253.6753.40126,800
Dec 06, 201853.3854.5852.0053.5453.27123,000
Dec 06, 20180.25 Dividend
Dec 04, 201856.6856.6853.5753.9053.38176,500
Dec 03, 201856.6957.0155.8457.0156.46123,600
Nov 30, 201856.2256.8755.1856.3055.76177,300
Nov 29, 201857.0157.4956.0356.2255.6871,500
Nov 28, 201855.7157.7755.3357.3556.80229,800
Nov 27, 201855.8656.1455.1155.4654.92148,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...