MANT - ManTech International Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201964.3464.9063.6264.1264.12152,300
Jun 21, 201964.2064.9663.9964.3264.32258,800
Jun 20, 201964.9065.0064.1464.7064.7074,700
Jun 19, 201964.2564.8463.5064.3564.3584,700
Jun 18, 201964.2564.5163.3164.2264.22172,000
Jun 17, 201963.4964.1163.1063.7763.77112,100
Jun 14, 201964.1264.2763.1463.3263.3274,000
Jun 13, 201963.7564.6363.3264.1564.1579,000
Jun 12, 201963.1863.7162.8763.4563.4564,800
Jun 11, 201963.6263.6562.8963.2963.29138,700
Jun 10, 201963.8364.3662.9063.1463.1495,200
Jun 07, 201963.0263.8363.0263.5163.5157,400
Jun 06, 201962.4363.0261.7662.8062.80115,800
Jun 06, 20190.27 Dividend
Jun 05, 201963.0563.1962.3462.6762.4082,100
Jun 04, 201961.4762.9160.8362.7862.5193,400
Jun 03, 201960.8861.1460.2360.9160.65104,200
May 31, 201961.0761.6560.5361.3761.1181,700
May 30, 201962.1262.7161.4761.7761.5046,800
May 29, 201961.8062.0361.3561.9361.6659,700
May 28, 201961.7162.8761.5262.1061.83106,200
May 24, 201961.5562.1461.0161.5561.28216,200
May 23, 201962.1262.4960.7161.0960.83131,500
May 22, 201962.2963.0462.0362.7462.4758,400
May 21, 201961.6962.9361.6962.6662.39100,000
May 20, 201961.7062.4360.7361.3661.1086,300
May 17, 201962.3963.0061.9162.1861.9175,700
May 16, 201962.2663.2362.2662.9062.6385,900
May 15, 201961.5962.6361.5962.1261.85163,800
May 14, 201961.5762.3961.2462.0261.75134,700
May 13, 201961.9462.3760.6661.4461.18197,400
May 10, 201962.7663.2762.0062.9662.6997,000
May 09, 201962.2363.3961.5663.0162.7497,100
May 08, 201962.4163.1462.4162.7562.48220,900
May 07, 201962.8163.1662.0662.6962.42198,100
May 06, 201962.3763.9062.3763.0262.75190,200
May 03, 201963.0163.9062.6463.8563.57136,200
May 02, 201961.9164.9561.9163.0162.74326,900
May 01, 201962.0362.5461.6762.1861.91298,700
Apr 30, 201961.2662.2661.2261.9961.72180,500
Apr 29, 201960.2361.4160.0361.2961.03129,500
Apr 26, 201959.5860.3358.9060.2259.96166,300
Apr 25, 201958.7259.5458.2859.5159.25236,800
Apr 24, 201957.8658.9657.7658.9158.66122,400
Apr 23, 201956.1158.1755.8557.7357.48170,500
Apr 22, 201955.3755.9655.1655.9555.7168,500
Apr 18, 201955.2755.6855.0955.5855.3487,900
Apr 17, 201955.7555.7554.9455.4355.1984,500
Apr 16, 201955.7056.0055.4655.5055.2697,800
Apr 15, 201955.5355.7455.2855.5155.27114,200
Apr 12, 201956.0256.5655.0155.6255.3892,600
Apr 11, 201954.8655.8054.6355.7455.50137,400
Apr 10, 201954.4955.0654.2254.7654.52163,700
Apr 09, 201954.5154.6854.0354.3654.13228,400
Apr 08, 201954.5754.8054.1054.8054.5673,600
Apr 05, 201953.6954.9753.4254.7854.54122,600
Apr 04, 201953.7753.7753.0153.4253.19103,100
Apr 03, 201953.8754.4153.4853.7753.5483,200
Apr 02, 201954.2154.2153.0253.3953.16106,000
Apr 01, 201954.4154.6553.5854.3554.12112,700
Mar 29, 201954.2055.1253.5154.0253.79148,500
Mar 28, 201953.1653.8653.1653.7353.5093,600
Mar 27, 201953.0753.2752.2353.0552.82125,200
Mar 26, 201952.8653.7152.6453.0752.8491,300
Mar 25, 201951.8852.8751.5352.5352.30174,100
Mar 22, 201953.5753.7651.8451.9351.7184,900
Mar 21, 201953.2954.4153.2953.8653.63112,100
Mar 20, 201953.7154.0051.4653.4553.22106,500
Mar 19, 201954.6354.6453.4953.7253.49125,100
Mar 18, 201953.5354.7753.1354.7254.48111,600
Mar 15, 201954.0654.4353.4553.5253.29361,200
Mar 14, 201953.4254.6753.2854.0253.79103,700
Mar 13, 201954.0254.0953.3653.4353.20134,700
Mar 12, 201954.4454.7353.6453.7853.5575,100
Mar 11, 201953.9154.3753.7154.2354.00147,800
Mar 08, 201952.6454.0152.6453.9253.69102,200
Mar 07, 201953.2153.3952.5053.2052.9786,800
Mar 07, 20190.27 Dividend
Mar 06, 201954.4054.4853.4253.4252.9286,500
Mar 05, 201954.8155.0054.3954.3953.8890,200
Mar 04, 201955.0055.3054.1954.8154.30125,700
Mar 01, 201954.9355.2654.1654.9854.47115,100
Feb 28, 201954.5354.8454.3554.3553.84131,800
Feb 27, 201953.1754.4552.6554.4453.93153,600
Feb 26, 201953.9354.4353.1853.3352.83141,600
Feb 25, 201953.6454.1053.1453.8953.39226,500
Feb 22, 201954.0254.2452.8453.2452.74184,800
Feb 21, 201954.6355.0052.1954.0353.53479,400
Feb 20, 201958.1158.9157.2658.4757.92202,800
Feb 19, 201958.4558.4557.5057.9257.38222,200
Feb 15, 201957.3659.6257.0058.6458.09246,400
Feb 14, 201957.1357.8356.8857.1856.65298,700
Feb 13, 201957.5757.6157.0757.2056.67159,600
Feb 12, 201957.5357.7657.0957.4056.86115,800
Feb 11, 201957.9058.2157.1257.2756.74126,600
Feb 08, 201957.9758.6857.5858.0157.47103,600
Feb 07, 201958.5158.8557.9158.1957.65123,000
Feb 06, 201959.2759.2758.4158.6458.0960,700
Feb 05, 201958.5059.6458.5059.1858.63109,800
Feb 04, 201956.8958.4856.8958.4457.8984,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...