Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mantech Intl Cp A (NQ: MANT )

95.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 13, 2022 95.98 0 -0.01(-0.01%)
Sep 12, 2022 95.96 95.99 95.96 95.99 266,719 +0.04(+0.04%)
Sep 09, 2022 95.99 95.99 95.95 95.95 366,042 -0.01(-0.01%)
Sep 08, 2022 95.94 95.97 95.91 95.96 466,943 +0.00(+0.00%)
Sep 07, 2022 95.95 96.00 95.91 95.96 131,277 +0.06(+0.06%)
Sep 06, 2022 95.90 95.98 95.90 95.90 97,920 -0.01(-0.01%)
Sep 02, 2022 95.88 95.99 95.88 95.91 145,596 -0.01(-0.01%)
Sep 01, 2022 95.89 95.97 95.85 95.92 169,731 +0.01(+0.01%)
Aug 31, 2022 95.80 95.95 95.80 95.91 152,199 +0.07(+0.07%)
Aug 30, 2022 95.85 95.88 95.83 95.84 146,409 +0.00(+0.00%)
Aug 29, 2022 95.83 95.92 95.80 95.84 139,612 -0.05(-0.05%)
Aug 26, 2022 95.89 95.92 95.81 95.89 133,749 -0.05(-0.05%)
Aug 25, 2022 95.85 95.95 95.81 95.94 111,292 +0.09(+0.09%)
Aug 24, 2022 95.83 95.85 95.78 95.85 101,507 +0.04(+0.04%)
Aug 23, 2022 95.80 95.85 95.80 95.81 103,185 -0.01(-0.01%)
Aug 22, 2022 95.75 95.87 95.75 95.82 89,856 +0.07(+0.07%)
Aug 19, 2022 95.88 95.89 95.75 95.75 118,128 -0.13(-0.14%)
Aug 18, 2022 95.85 95.89 95.72 95.88 230,492 +0.03(+0.03%)
Aug 17, 2022 95.81 95.87 95.71 95.85 251,883 +0.00(+0.00%)
Aug 16, 2022 95.84 95.89 95.74 95.85 197,008 +0.08(+0.08%)
Aug 15, 2022 95.71 95.81 95.71 95.77 141,521 +0.00(+0.00%)
Aug 12, 2022 95.77 95.78 95.70 95.77 90,910 +0.03(+0.03%)
Aug 11, 2022 95.78 95.79 95.72 95.74 120,330 +0.01(+0.01%)
Aug 10, 2022 95.79 95.79 95.68 95.73 116,810 +0.05(+0.05%)
Aug 09, 2022 95.72 95.85 95.64 95.68 147,592 -0.03(-0.03%)
Aug 08, 2022 95.76 95.81 95.63 95.71 130,855 -0.08(-0.08%)
Aug 05, 2022 95.81 95.83 95.70 95.79 263,592 -0.02(-0.02%)
Aug 04, 2022 95.80 95.86 95.80 95.81 180,530 -0.03(-0.03%)
Aug 03, 2022 95.88 95.90 95.80 95.84 209,521 +0.02(+0.02%)
Aug 02, 2022 95.61 95.92 95.61 95.82 228,782 -0.03(-0.03%)
Aug 01, 2022 95.85 95.94 95.81 95.85 162,683 +0.03(+0.03%)
Jul 29, 2022 95.83 95.90 95.79 95.82 179,760 +0.01(+0.01%)
Jul 28, 2022 95.80 95.88 95.75 95.81 148,543 +0.02(+0.02%)
Jul 27, 2022 95.74 95.85 95.74 95.79 164,678 +0.03(+0.03%)
Jul 26, 2022 95.81 95.81 95.71 95.76 158,582 -0.02(-0.02%)
Jul 25, 2022 95.78 95.85 95.72 95.78 168,543 +0.04(+0.04%)
Jul 22, 2022 95.83 95.83 95.54 95.74 274,241 -0.10(-0.10%)
Jul 21, 2022 95.71 95.85 95.71 95.84 224,222 -0.01(-0.01%)
Jul 20, 2022 95.84 95.89 95.71 95.85 163,143 -0.03(-0.03%)
Jul 19, 2022 95.70 95.91 95.70 95.88 156,877 +0.14(+0.15%)
Jul 18, 2022 95.60 95.82 95.54 95.74 169,327 +0.15(+0.16%)
Jul 15, 2022 95.55 95.77 95.52 95.59 170,404 +0.02(+0.02%)
Jul 14, 2022 95.51 95.75 95.45 95.57 164,452 +0.01(+0.01%)
Jul 13, 2022 95.51 95.81 95.47 95.56 280,912 +0.00(+0.00%)
Jul 12, 2022 95.59 95.67 95.46 95.56 184,813 -0.12(-0.13%)
Jul 11, 2022 95.45 95.68 95.38 95.68 249,892 +0.30(+0.31%)
Jul 08, 2022 95.48 95.51 95.33 95.38 186,554 -0.04(-0.04%)
Jul 07, 2022 95.45 95.55 95.35 95.42 401,913 +0.02(+0.02%)
Jul 06, 2022 95.50 95.71 95.36 95.40 676,359 -0.26(-0.27%)
Jul 05, 2022 95.45 95.81 95.33 95.66 463,977 +0.26(+0.27%)
Jul 01, 2022 95.35 95.57 95.28 95.40 212,288 -0.05(-0.05%)
Jun 30, 2022 95.28 95.58 95.28 95.45 203,470 +0.13(+0.14%)
Jun 29, 2022 95.34 95.53 95.28 95.32 288,871 -0.14(-0.15%)
Jun 28, 2022 95.55 95.67 95.27 95.46 410,615 -0.03(-0.03%)
Jun 27, 2022 95.65 95.77 95.43 95.49 239,598 -0.09(-0.09%)
Jun 24, 2022 95.49 95.87 95.39 95.58 593,482 +0.22(+0.23%)
Jun 23, 2022 95.35 95.56 95.21 95.36 305,764 +0.09(+0.09%)
Jun 22, 2022 94.75 95.47 94.75 95.27 453,171 +0.54(+0.57%)
Jun 21, 2022 95.18 95.28 94.59 94.73 383,908 -0.06(-0.06%)
Jun 17, 2022 94.80 95.22 94.29 94.79 1,179,012 +0.10(+0.11%)
Jun 16, 2022 94.32 94.72 94.32 94.69 355,676 +0.02(+0.02%)
Jun 15, 2022 94.51 94.88 94.19 94.67 597,427 +0.28(+0.30%)
Jun 14, 2022 94.51 94.95 94.36 94.39 621,337 -0.41(-0.43%)
Jun 13, 2022 94.52 94.81 94.37 94.80 404,248 +0.22(+0.23%)
Jun 10, 2022 94.72 95.00 94.52 94.58 457,519 -0.17(-0.18%)
Jun 09, 2022 95.06 95.11 94.61 94.75 390,667 +0.05(+0.05%)
Jun 08, 2022 94.88 94.88 94.61 94.70 402,783 -0.05(-0.05%)
Jun 07, 2022 94.63 94.90 94.63 94.75 327,472 +0.06(+0.06%)
Jun 06, 2022 95.27 95.29 94.61 94.69 595,071 -0.58(-0.61%)
Jun 03, 2022 95.14 95.41 95.00 95.27 527,004 +0.17(+0.18%)
Jun 02, 2022 94.94 95.28 94.74 95.10 472,790 +0.36(+0.38%)
Jun 01, 2022 95.10 95.19 94.74 94.74 600,669 -0.50(-0.52%)
May 31, 2022 94.76 95.57 94.67 95.24 769,673 +0.25(+0.26%)
May 27, 2022 94.74 95.23 94.53 94.99 485,403 +0.37(+0.39%)
May 26, 2022 94.49 94.84 94.49 94.62 359,201 -0.08(-0.08%)
May 25, 2022 94.42 94.83 94.11 94.70 428,827 +0.28(+0.30%)
May 24, 2022 94.60 94.81 94.07 94.42 442,514 -0.18(-0.19%)
May 23, 2022 94.04 94.97 93.99 94.60 506,387 +0.41(+0.43%)
May 20, 2022 93.77 94.33 93.69 94.19 840,558 +0.35(+0.37%)
May 19, 2022 93.89 94.03 93.67 93.84 1,598,969 -0.18(-0.19%)
May 18, 2022 93.84 94.09 93.72 94.02 1,636,089 +0.18(+0.19%)
May 17, 2022 93.88 94.08 93.68 93.84 1,822,159 -0.04(-0.04%)
May 16, 2022 93.40 94.32 93.36 93.88 5,879,733 +12.27(+15.03%)
May 13, 2022 81.49 82.11 80.86 81.62 189,783 +0.19(+0.23%)
May 12, 2022 81.76 82.69 80.28 81.43 211,368 -0.20(-0.24%)
May 11, 2022 81.80 83.49 81.04 81.63 286,077 -0.42(-0.51%)
May 10, 2022 81.17 82.51 80.19 82.04 342,604 +1.26(+1.57%)
May 09, 2022 82.23 82.64 79.74 80.78 285,108 -1.56(-1.90%)
May 06, 2022 82.00 83.15 81.22 82.34 392,431 -0.32(-0.39%)
May 05, 2022 81.89 83.56 80.00 82.66 609,035 +2.42(+3.02%)
May 04, 2022 78.98 81.08 78.05 80.24 479,822 +1.37(+1.74%)
May 03, 2022 80.69 80.91 78.87 78.87 402,616 -1.99(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.