MANT - ManTech International Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201968.7169.2068.3068.7968.7931,981
Aug 16, 201967.6068.7667.6067.8867.88354,200
Aug 15, 201966.3567.4466.3467.1567.15129,800
Aug 14, 201967.4967.6566.0966.3966.39144,500
Aug 13, 201968.4569.4268.0168.5268.52107,700
Aug 12, 201969.6970.0067.7368.5868.58100,000
Aug 09, 201970.4970.7269.4070.2270.22135,000
Aug 08, 201968.7170.4468.7170.4470.44113,900
Aug 07, 201966.6768.7066.6768.2968.29126,800
Aug 06, 201966.1467.9165.2367.4567.45195,000
Aug 05, 201967.9468.2864.4865.5565.55227,800
Aug 02, 201971.0471.5068.2869.1169.11121,600
Aug 01, 201968.0371.9065.7071.7471.74223,700
Jul 31, 201968.4470.4368.2368.7868.78212,200
Jul 30, 201967.7869.2067.3368.5668.56122,000
Jul 29, 201968.3068.3467.6168.1268.12106,300
Jul 26, 201968.0069.0068.0068.2968.2977,600
Jul 25, 201968.3068.5967.6267.9167.9163,800
Jul 24, 201966.6768.3966.6768.3068.30115,100
Jul 23, 201966.9267.2266.2467.2267.2279,600
Jul 22, 201967.4767.8266.9066.9566.9570,500
Jul 19, 201967.7068.8667.3867.4267.42125,600
Jul 18, 201967.1167.9966.8467.7467.7486,100
Jul 17, 201967.3467.6466.8067.2067.2090,600
Jul 16, 201967.2767.8966.9067.4167.41108,200
Jul 15, 201966.6667.3365.6967.2567.25107,900
Jul 12, 201965.2766.8365.2766.7066.70154,900
Jul 11, 201966.2066.2064.8065.3765.3786,500
Jul 10, 201966.2866.8165.8665.9865.9860,400
Jul 09, 201965.4465.9964.9765.9865.9873,900
Jul 08, 201966.1066.1065.6565.6565.6557,800
Jul 05, 201965.6066.4565.1966.3166.3162,100
Jul 03, 201965.0566.2765.0565.9665.9664,700
Jul 02, 201965.0565.1564.2064.9864.98116,900
Jul 01, 201966.4066.4363.1364.9864.98129,800
Jun 28, 201965.0165.9964.7065.8565.85357,300
Jun 27, 201964.3265.1363.9965.1265.1298,000
Jun 26, 201965.0865.6464.2464.2564.2591,800
Jun 25, 201964.4465.2363.8664.8564.85191,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...