| MANTECH INTL-A Add to My Watchlist | (NSDQ: MANT) |
| Mantech | 44.93 | +0.04 (+0.09%) | 164,480 |
| Historical Data for MANT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 45.30 | 45.99 | 44.49 | 164,480 | 44.93 | +0.04 +0.09% |
| 02/08/10 | 45.09 | 45.09 | 43.75 | 245,312 | 44.89 | -0.04 -0.09% |
| 02/05/10 | 45.96 | 46.34 | 44.38 | 209,688 | 44.93 | -1.07 -2.33% |
| 02/04/10 | 46.67 | 46.77 | 46.00 | 195,732 | 46.00 | -0.71 -1.52% |
| 02/03/10 | 47.45 | 47.54 | 46.53 | 234,040 | 46.71 | -0.72 -1.52% |
| 02/02/10 | 48.30 | 48.49 | 47.35 | 233,580 | 47.43 | -0.70 -1.45% |
| 02/01/10 | 48.01 | 48.24 | 47.89 | 158,410 | 48.13 | +0.22 +0.46% |
| 01/29/10 | 47.89 | 48.41 | 47.47 | 167,186 | 47.91 | +0.12 +0.25% |
| 01/28/10 | 48.78 | 48.78 | 47.75 | 110,735 | 47.79 | -1.08 -2.21% |
| 01/27/10 | 48.60 | 48.97 | 48.30 | 90,003 | 48.87 | +0.10 +0.21% |
| 01/26/10 | 48.85 | 49.11 | 48.22 | 92,095 | 48.77 | -0.08 -0.16% |
| 01/25/10 | 49.16 | 49.21 | 48.78 | 87,966 | 48.85 | +0.07 +0.14% |
| 01/22/10 | 50.01 | 50.65 | 48.61 | 180,393 | 48.78 | -1.36 -2.71% |
| 01/21/10 | 50.50 | 51.31 | 49.95 | 122,112 | 50.14 | -0.11 -0.22% |
| 01/20/10 | 50.06 | 50.38 | 49.86 | 192,095 | 50.25 | -0.21 -0.42% |
| 01/19/10 | 50.06 | 50.68 | 49.77 | 114,407 | 50.46 | +0.30 +0.60% |
| 01/18/10 | 50.16 | 50.16 | 50.16 | 0 | 50.16 | 0.00 0.00% |
| 01/15/10 | 50.47 | 50.53 | 49.86 | 151,931 | 50.16 | -0.12 -0.24% |
| 01/14/10 | 50.00 | 50.63 | 49.80 | 147,433 | 50.28 | +0.22 +0.44% |
| 01/13/10 | 49.75 | 50.15 | 49.50 | 77,968 | 50.06 | +0.32 +0.64% |
| 01/12/10 | 49.15 | 49.96 | 49.13 | 125,594 | 49.74 | +0.33 +0.67% |
| 01/11/10 | 49.60 | 49.60 | 49.28 | 98,498 | 49.41 | +0.16 +0.32% |
| 01/08/10 | 48.94 | 49.40 | 48.66 | 88,850 | 49.25 | +0.32 +0.65% |
| 01/07/10 | 48.83 | 49.08 | 48.50 | 103,259 | 48.93 | -0.08 -0.16% |
| 01/06/10 | 48.69 | 49.26 | 48.50 | 204,042 | 49.01 | +0.17 +0.35% |
| 01/05/10 | 49.53 | 49.53 | 47.02 | 456,816 | 48.84 | -0.61 -1.23% |
| 01/04/10 | 48.60 | 49.62 | 48.60 | 107,130 | 49.45 | +1.11 +2.30% |
| 01/01/10 | 48.34 | 48.34 | 48.34 | 0 | 48.34 | 0.00 0.00% |
| 12/31/09 | 49.79 | 49.97 | 48.28 | 139,045 | 48.34 | -1.33 -2.68% |
| 12/30/09 | 49.68 | 50.24 | 49.20 | 86,902 | 49.67 | -0.01 -0.02% |
| 12/29/09 | 49.95 | 49.95 | 49.41 | 126,883 | 49.68 | +0.06 +0.12% |
| 12/28/09 | 50.66 | 51.35 | 49.20 | 160,473 | 49.62 | -0.68 -1.35% |
| 12/25/09 | 49.01 | 51.15 | 49.01 | 177,396 | 50.30 | 0.00 0.00% |
| 12/24/09 | 49.01 | 51.15 | 49.01 | 177,396 | 50.30 | +2.15 +4.47% |
| 12/23/09 | 48.02 | 48.59 | 47.61 | 93,745 | 48.15 | +0.30 +0.63% |
| 12/22/09 | 47.12 | 48.05 | 47.12 | 112,592 | 47.85 | +0.65 +1.38% |
| 12/21/09 | 46.00 | 47.74 | 45.92 | 264,594 | 47.20 | +1.49 +3.26% |
| 12/18/09 | 44.95 | 45.71 | 44.85 | 294,770 | 45.71 | +0.76 +1.69% |
| 12/17/09 | 46.20 | 46.20 | 44.71 | 173,371 | 44.95 | -1.32 -2.85% |
| 12/16/09 | 46.10 | 46.33 | 45.32 | 178,530 | 46.27 | +0.39 +0.85% |
| 12/15/09 | 45.24 | 46.35 | 45.20 | 174,785 | 45.88 | +0.66 +1.46% |
| 12/14/09 | 45.00 | 45.36 | 44.20 | 95,948 | 45.22 | +0.88 +1.98% |
| 12/11/09 | 44.64 | 44.78 | 44.30 | 127,856 | 44.34 | -0.06 -0.14% |
| 12/10/09 | 44.46 | 44.71 | 44.16 | 106,476 | 44.40 | -0.03 -0.07% |
| 12/09/09 | 44.49 | 44.69 | 44.00 | 84,333 | 44.43 | -0.22 -0.49% |
| 12/08/09 | 44.44 | 45.10 | 44.14 | 78,956 | 44.65 | -0.17 -0.38% |
| 12/07/09 | 44.94 | 45.40 | 44.73 | 111,841 | 44.82 | -0.30 -0.66% |
| 12/04/09 | 44.76 | 45.49 | 44.47 | 193,480 | 45.12 | +1.24 +2.83% |
| 12/03/09 | 44.43 | 44.95 | 43.83 | 148,897 | 43.88 | -0.37 -0.84% |
| 12/02/09 | 43.86 | 44.75 | 43.53 | 180,177 | 44.25 | +0.50 +1.14% |
| \/ Download Data To Spreadsheet | ||||||
