MANTECH INTL Historical Stock Price

Below is the stock price history for Mantech Intl MANT. Data is recorded each day for the historical open, high, low, close and volume. The Mantech Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mantech Intl Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-21 53.00 54.78 52.58 54.16 21,606
2019-02-20 57.92 58.85 57.47 58.52 8,554
2019-02-19 57.85 58.21 57.79 57.96 7,713
2019-02-15 57.00 59.43 57.00 58.57 14,939
2019-02-14 57.21 57.78 56.91 57.285 11,312
2019-02-13 57.31 57.52 57.11 57.23 7,171
2019-02-12 57.33 57.50 57.18 57.45 6,423
2019-02-11 57.98 57.98 57.11 57.31 4,544
2019-02-08 57.90 58.17 57.65 57.93 4,528
2019-02-07 58.60 58.69 58.02 58.12 2,788
2019-02-06 58.90 58.90 58.48 58.49 3,265
2019-02-05 58.76 59.48 58.70 59.15 7,494
2019-02-04 57.20 58.295 57.20 58.295 4,345
2019-02-01 57.22 57.28 56.09 56.57 3,000
2019-01-31 55.30 56.44 55.18 56.44 6,063
2019-01-30 54.90 55.43 54.45 55.06 3,799
2019-01-29 54.21 55.15 54.21 54.69 6,130
2019-01-28 54.58 54.58 53.90 54.20 11,826
2019-01-25 55.93 56.16 55.06 55.06 7,399
2019-01-24 55.34 55.49 55.01 55.16 5,813
2019-01-23 55.79 55.79 54.35 54.48 5,125
2019-01-22 55.58 55.58 54.46 54.69 6,216
2019-01-18 55.69 56.60 55.67 55.92 2,429
2019-01-17 54.65 55.76 54.65 55.53 4,122
2019-01-16 54.04 54.44 53.75 54.05 6,845
2019-01-15 53.31 54.06 53.13 53.85 8,314
2019-01-14 53.88 54.21 53.28 53.38 5,200
2019-01-11 54.10 54.41 53.81 54.41 6,415
2019-01-10 53.82 54.41 53.64 53.80 5,644
2019-01-09 54.42 54.54 53.945 54.23 3,772

» More Mantech Intl Stock Price History

To see other companies like Mantech Intl (MANT), view our stock market today for news, and other data.